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 | 9 | 1.98456449835 | 453.5 | 468 | 453.5 | 1151 | 459.47251195 | DE |
| 4 | 3.5 | 0.762527233115 | 459 | 468 | 445 | 13611 | 457.570572 | DE |
| 12 | 73.5 | 18.8946015424 | 389 | 472.5 | 387 | 15429 | 449.70190128 | DE |
| 26 | 74.5 | 19.2010309278 | 388 | 472.5 | 375 | 15134 | 416.13732288 | DE |
| 52 | 139.5 | 43.1888544892 | 323 | 472.5 | 295 | 21117 | 359.90320384 | DE |
| 156 | 302.69 | 189.406169827 | 159.81 | 472.5 | 159.81 | 13873 | 349.45634372 | DE |
| 260 | 224.8 | 94.5729911653 | 237.7 | 472.5 | 159.81 | 10054 | 328.24378036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 462.5 | -10 | -2.12 | 462.5 | 462.5 | 462.5 | 1790 |
| 1720110600 | 472.5 | 4.5 | 0.96 | 472.5 | 472.5 | 472.5 | 0 |
| 1720024200 | 468 | 5.5 | 1.19 | 468 | 468 | 468 | 654 |
| 1719937800 | 462.5 | 3.5 | 0.76 | 462.5 | 462.5 | 462.5 | 1116 |
| 1719851400 | 459 | 5.5 | 1.21 | 459 | 459 | 459 | 1447 |
| 1719592200 | 453.5 | 6.5 | 1.45 | 453.5 | 453.5 | 453.5 | 1385 |
| 1719505800 | 447 | -11 | -2.40 | 447 | 447 | 447 | 1499 |
| 1719419400 | 458 | -1 | -0.22 | 458 | 458 | 458 | 2486 |
| 1719333000 | 459 | 0 | 0.00 | 459 | 459 | 459 | 2617 |
| 1719246600 | 459 | 2 | 0.44 | 459 | 459 | 459 | 61006 |
| 1718987400 | 457 | 0 | 0.00 | 457 | 457 | 457 | 113094 |
| 1718901000 | 457 | -1 | -0.22 | 457 | 457 | 457 | 1499 |
| 1718814600 | 458 | 4.5 | 0.99 | 458 | 458 | 458 | 0 |
| 1718728200 | 453.5 | 6.5 | 1.45 | 453.5 | 453.5 | 453.5 | 5457 |
| 1718641800 | 447 | 0 | 0.00 | 447 | 447 | 447 | 579 |
| 1718382600 | 447 | 2 | 0.45 | 447 | 447 | 447 | 683 |
| 1718296200 | 445 | -7.5 | -1.66 | 445 | 445 | 445 | 691 |
| 1718209800 | 452.5 | 5.5 | 1.23 | 452.5 | 452.5 | 452.5 | 3126 |
| 1718123400 | 447 | -5.5 | -1.22 | 447 | 447 | 447 | 1666 |
| 1718037000 | 452.5 | -6.5 | -1.42 | 452.5 | 452.5 | 452.5 | 1166 |
| 1717777800 | 459 | -3.5 | -0.76 | 459 | 459 | 459 | 44827 |
| 1717691400 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 928 |
| 1717605000 | 462.5 | 9 | 1.98 | 462.5 | 462.5 | 462.5 | 1421 |
| 1717518600 | 453.5 | 1 | 0.22 | 453.5 | 453.5 | 453.5 | 216846 |
| 1717432200 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 452.5 | 953 |
| 1717173000 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 452.5 | 303 |
| 1717086600 | 452.5 | -14.5 | -3.10 | 452.5 | 452.5 | 452.5 | 1198 |
| 1717000200 | 467 | 0 | 0.00 | 467 | 467 | 467 | 1857 |
| 1716913800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 899 |
| 1716568200 | 467 | 0 | 0.00 | 467 | 467 | 467 | 4726 |
| 1716481800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 4013 |
| 1716395400 | 467 | -5.5 | -1.16 | 467 | 467 | 467 | 10550 |
| 1716309000 | 472.5 | 0 | 0.00 | 472.5 | 472.5 | 472.5 | 952 |
| 1716222600 | 472.5 | 4.5 | 0.96 | 472.5 | 472.5 | 472.5 | 1147 |
| 1715963400 | 468 | 1 | 0.21 | 468 | 468 | 468 | 482 |
| 1715877000 | 467 | 3 | 0.65 | 467 | 467 | 467 | 2172 |
| 1715790600 | 464 | 8 | 1.75 | 464 | 464 | 464 | 6655 |
| 1715704200 | 456 | 0 | 0.00 | 456 | 456 | 456 | 2841 |
| 1715617800 | 456 | 0 | 0.00 | 456 | 456 | 456 | 898 |
| 1715358600 | 456 | 6 | 1.33 | 456 | 456 | 456 | 170972 |
| 1715272200 | 450 | 6 | 1.35 | 450 | 450 | 450 | 531 |
| 1715185800 | 444 | -2 | -0.45 | 444 | 444 | 444 | 456 |
| 1715099400 | 446 | 6 | 1.36 | 446 | 446 | 446 | 571 |
| 1714753800 | 440 | 10 | 2.33 | 440 | 440 | 440 | 10705 |
| 1714667400 | 430 | 2 | 0.47 | 430 | 430 | 430 | 667 |
| 1714581000 | 428 | 0 | 0.00 | 428 | 428 | 428 | 564 |
| 1714494600 | 428 | -4 | -0.93 | 428 | 428 | 428 | 41339 |
| 1714408200 | 432 | 8 | 1.89 | 432 | 432 | 432 | 89101 |
| 1714149000 | 424 | 7 | 1.68 | 424 | 424 | 424 | 1079 |
| 1714062600 | 417 | -4 | -0.95 | 417 | 417 | 417 | 1214 |
| 1713976200 | 421 | -1 | -0.24 | 421 | 421 | 421 | 1925 |
| 1713889800 | 422 | 13 | 3.18 | 422 | 422 | 422 | 1843 |
| 1713803400 | 409 | 4 | 0.99 | 409 | 409 | 409 | 27753 |
| 1713544200 | 405 | -6 | -1.46 | 405 | 405 | 405 | 473 |
| 1713457800 | 411 | 5 | 1.23 | 411 | 411 | 411 | 811 |
| 1713371400 | 406 | 7 | 1.75 | 406 | 406 | 406 | 1087 |
| 1713285000 | 399 | -4 | -0.99 | 399 | 399 | 399 | 694 |
| 1713198600 | 403 | 14 | 3.60 | 388 | 413 | 387 | 6836 |
| 1712939400 | 389 | -8 | -2.02 | 389 | 389 | 389 | 1539 |
| 1712853000 | 397 | -6 | -1.49 | 397 | 397 | 397 | 554 |
| 1712766600 | 403 | -6 | -1.47 | 403 | 403 | 403 | 1192 |
| 1712680200 | 409 | -2 | -0.49 | 409 | 409 | 409 | 699 |
| 1712593800 | 411 | 5 | 1.23 | 411 | 411 | 411 | 599 |
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
