We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.2 | 7.37777777778 | 450 | 482.8 | 447.4 | 13 | 465.15074627 | DE |
| 4 | 10.9 | 2.30785517679 | 472.3 | 482.8 | 446.1 | 25 | 460.42032086 | DE |
| 12 | 41.8 | 9.46986859991 | 441.4 | 542 | 428.2 | 34 | 482.34462434 | DE |
| 26 | 6.2 | 1.29979035639 | 477 | 542 | 365.3 | 31 | 461.09791128 | DE |
| 52 | 122 | 33.7763012182 | 361.2 | 542 | 344.8 | 26 | 433.16664977 | DE |
| 156 | 145.2 | 42.9585798817 | 338 | 542 | 320.6 | 28 | 407.23656364 | DE |
| 260 | 145.2 | 42.9585798817 | 338 | 542 | 320.6 | 28 | 407.23656364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 480.9 | 6.4 | 1.35 | 468.1 | 482.8 | 468.1 | 17 |
| 1737062820 | 474.5 | 6.6 | 1.41 | 458.7 | 474.5 | 458.7 | 8 |
| 1736976420 | 467.9 | -0.1 | -0.02 | 475.4 | 476.9 | 467.9 | 7 |
| 1736890020 | 468 | 2.1 | 0.45 | 473 | 473 | 467.2 | 16 |
| 1736803620 | 465.9 | 9.8 | 2.15 | 460.6 | 465.9 | 460.6 | 19 |
| 1736544420 | 456.1 | 5.1 | 1.13 | 450 | 456.1 | 447.4 | 17 |
| 1736458020 | 451 | -2.5 | -0.55 | 451 | 451 | 451 | 50 |
| 1736371620 | 453.5 | 3.8 | 0.85 | 446.1 | 459.3 | 446.1 | 31 |
| 1736285220 | 449.7 | -10.1 | -2.20 | 459.4 | 459.4 | 449.7 | 39 |
| 1736198820 | 459.8 | -4.7 | -1.01 | 452.2 | 466.6 | 452.2 | 27 |
| 1735939620 | 464.5 | -6 | -1.28 | 450.1 | 464.5 | 450.1 | 22 |
| 1735853220 | 470.5 | 10.5 | 2.28 | 464.8 | 472.1 | 458.1 | 45 |
| 1735594020 | 460 | 0 | 0.00 | 460 | 460 | 460 | 2 |
| 1735334820 | 460 | -4.6 | -0.99 | 463.1 | 465 | 460 | 19 |
| 1734989220 | 464.6 | 0.5 | 0.11 | 472.9 | 472.9 | 464.6 | 8 |
| 1734730020 | 464.1 | -7.4 | -1.57 | 472.3 | 472.3 | 462.1 | 64 |
| 1734643620 | 471.5 | -8.5 | -1.77 | 464.9 | 471.5 | 464.9 | 25 |
| 1734557220 | 480 | -2.5 | -0.52 | 482 | 487.7 | 480 | 134 |
| 1734470820 | 482.5 | -4.5 | -0.92 | 480.1 | 483.6 | 480.1 | 16 |
| 1734384420 | 487 | 1.8 | 0.37 | 492.2 | 492.6 | 487 | 10 |
| 1734125220 | 485.2 | -3.5 | -0.72 | 481.7 | 485.2 | 481.4 | 29 |
| 1734038820 | 488.7 | -7.3 | -1.47 | 488.7 | 488.7 | 488.7 | 12 |
| 1733952420 | 496 | -0.6 | -0.12 | 496 | 496 | 496 | 62 |
| 1733866020 | 496.6 | 4.3 | 0.87 | 494.8 | 499.1 | 494.8 | 19 |
| 1733779620 | 492.3 | -4.7 | -0.95 | 506 | 506 | 491.3 | 36 |
| 1733520420 | 497 | -1 | -0.20 | 501.4 | 501.4 | 497 | 14 |
| 1733434020 | 498 | -12.4 | -2.43 | 518 | 518 | 498 | 24 |
| 1733347620 | 510.4 | 1.2 | 0.24 | 510.4 | 510.4 | 510.4 | 11 |
| 1733261220 | 509.2 | -15.8 | -3.01 | 509.2 | 509.2 | 509.2 | 2 |
| 1733174820 | 525 | 1 | 0.19 | 528 | 528 | 523.4 | 25 |
| 1732915620 | 524 | 0.4 | 0.08 | 533.79999 | 534.79999 | 524 | 73 |
| 1732829220 | 523.6 | 0 | 0.00 | 523.6 | 523.6 | 523.6 | 0 |
| 1732742820 | 523.6 | -15.2 | -2.82 | 533.2 | 533.2 | 518.79999 | 15 |
| 1732656420 | 538.79999 | 3.4 | 0.64 | 534.4 | 538.79999 | 530 | 12 |
| 1732570020 | 535.4 | 10.2 | 1.94 | 542 | 542 | 530.2 | 32 |
| 1732310820 | 525.2 | 5.4 | 1.04 | 531.2 | 536.4 | 525 | 92 |
| 1732224420 | 519.79999 | 14.4 | 2.85 | 512.79999 | 519.79999 | 509.8 | 22 |
| 1732138020 | 505.4 | 7.2 | 1.45 | 503.8 | 505.4 | 503.6 | 113 |
| 1732051620 | 498.2 | -1.5 | -0.30 | 498.2 | 498.2 | 498.2 | 7 |
| 1731965220 | 499.7 | 7 | 1.42 | 486.7 | 499.7 | 482.2 | 41 |
| 1731705960 | 492.7 | -7.7 | -1.54 | 502.2 | 503.8 | 487.7 | 28 |
| 1731619560 | 500.4 | -10.8 | -2.11 | 509.6 | 509.6 | 499.8 | 15 |
| 1731533160 | 511.2 | 10 | 2.00 | 494.1 | 511.2 | 494.1 | 76 |
| 1731446820 | 501.2 | -2.8 | -0.56 | 497.2 | 501.2 | 497.2 | 10 |
| 1731360420 | 504 | 12.1 | 2.46 | 498.9 | 504 | 498.9 | 58 |
| 1731101220 | 491.9 | 7.3 | 1.51 | 488.6 | 491.9 | 488.6 | 7 |
| 1731014760 | 484.6 | 7.2 | 1.51 | 488.2 | 488.2 | 473.5 | 47 |
| 1730928360 | 477.4 | 44.5 | 10.28 | 469.8 | 477.4 | 469.8 | 113 |
| 1730841960 | 432.9 | -6.3 | -1.43 | 432.9 | 432.9 | 432.9 | 1 |
| 1730755560 | 439.2 | -0.8 | -0.18 | 428.6 | 439.2 | 428.2 | 8 |
| 1730496360 | 440 | 7 | 1.62 | 438 | 440.8 | 435.9 | 21 |
| 1730409960 | 433 | -3.9 | -0.89 | 433 | 433 | 433 | 1 |
| 1730323560 | 436.9 | -6.5 | -1.47 | 436.7 | 437.4 | 434.7 | 212 |
| 1730237160 | 443.4 | -3.3 | -0.74 | 443.4 | 443.4 | 443.4 | 1 |
| 1730150760 | 446.7 | 5 | 1.13 | 442.4 | 446.7 | 441.4 | 42 |
| 1729888020 | 441.7 | -0.7 | -0.16 | 441.4 | 441.7 | 441.4 | 11 |
| 1729801560 | 442.4 | 11.1 | 2.57 | 425.9 | 442.4 | 425.9 | 16 |
| 1729715160 | 431.3 | -18.7 | -4.16 | 454.8 | 454.8 | 416.3 | 111 |
| 1729628760 | 450 | -4.8 | -1.06 | 459 | 459 | 450 | 24 |
| 1729542360 | 454.8 | -16.8 | -3.56 | 459.4 | 463.7 | 454.8 | 30 |
| 1729283160 | 471.6 | 6 | 1.29 | 458.4 | 471.6 | 458.4 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
