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 | -11.6 | -2.6976744186 | 430 | 454.2 | 410 | 330155 | 441.36201651 | DE |
| 4 | 43.6 | 11.6328708645 | 374.8 | 454.2 | 374.8 | 342737 | 414.2475626 | DE |
| 12 | -6.4 | -1.5065913371 | 424.8 | 454.2 | 330.4 | 312670 | 382.08921152 | DE |
| 26 | 43.4 | 11.5733333333 | 375 | 454.2 | 330.4 | 300370 | 395.51453931 | DE |
| 52 | 29.6 | 7.61316872428 | 388.8 | 454.2 | 329 | 344341 | 378.72219362 | DE |
| 156 | -1953.6 | -82.3608768971 | 2372 | 2548 | 322.3 | 720128 | 671.76516355 | DE |
| 260 | -2956.6 | -87.602962963 | 3375 | 5982 | 322.3 | 627434 | 1535.52663654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 429.6 | -6.6 | -1.51 | 428.6 | 436.8 | 426 | 133490 |
| 1735839000 | 436.2 | -9 | -2.02 | 454 | 454.2 | 432.8 | 265080 |
| 1735666200 | 445.2 | 1.8 | 0.41 | 440 | 453.6 | 440 | 588519 |
| 1735579800 | 443.4 | 8.8 | 2.02 | 430 | 447 | 430 | 333532 |
| 1735320600 | 434.6 | 2.6 | 0.60 | 414.4 | 454.2 | 413.8 | 729844 |
| 1735061400 | 432 | 15.4 | 3.70 | 417 | 439.2 | 416.6 | 127590 |
| 1734975000 | 416.6 | 17 | 4.25 | 392 | 418 | 392 | 329677 |
| 1734715800 | 399.6 | 1.2 | 0.30 | 403.8 | 403.8 | 397.6 | 1309064 |
| 1734629400 | 398.4 | -3.8 | -0.94 | 402.2 | 408.2 | 395.8 | 208086 |
| 1734543000 | 402.2 | 2.2 | 0.55 | 400 | 412 | 400 | 285732 |
| 1734456600 | 400 | -0.6 | -0.15 | 400 | 403.6 | 397.4 | 173013 |
| 1734370200 | 400.6 | -6.6 | -1.62 | 407.6 | 415 | 394.2 | 241860 |
| 1734111000 | 407.2 | 7 | 1.75 | 400.2 | 420 | 396 | 163104 |
| 1734024600 | 400.2 | 0.8 | 0.20 | 387.8 | 409.4 | 387.8 | 189003 |
| 1733938200 | 399.4 | 15 | 3.90 | 384 | 404.8 | 384 | 314658 |
| 1733851800 | 384.4 | 3.4 | 0.89 | 380.8 | 387.8 | 377.6 | 262563 |
| 1733765400 | 381 | -5.8 | -1.50 | 374.8 | 388.8 | 374.8 | 171708 |
| 1733506200 | 386.8 | 0.6 | 0.16 | 382 | 392.6 | 382 | 155447 |
| 1733419800 | 386.2 | 5.2 | 1.36 | 384 | 388.2 | 382 | 215768 |
| 1733333400 | 381 | 1.2 | 0.32 | 388 | 390.6 | 374 | 235015 |
| 1733247000 | 379.8 | 1 | 0.26 | 377 | 384.6 | 373.6 | 183146 |
| 1733160600 | 378.8 | 2.2 | 0.58 | 388 | 388 | 378.2 | 126574 |
| 1732901400 | 376.6 | -0.8 | -0.21 | 377.6 | 380.8 | 364.2 | 56012 |
| 1732815000 | 377.4 | 7.4 | 2.00 | 377.6 | 381.4 | 361 | 244098 |
| 1732728600 | 370 | 0 | 0.00 | 374 | 374 | 365.8 | 249310 |
| 1732642200 | 370 | 0.2 | 0.05 | 370.8 | 375 | 356.4 | 109777 |
| 1732555800 | 369.8 | 6.2 | 1.71 | 363.6 | 373.6 | 363.4 | 347168 |
| 1732296600 | 363.6 | -3.8 | -1.03 | 369 | 369 | 357.4 | 140629 |
| 1732210200 | 367.4 | 0.4 | 0.11 | 364 | 369.8 | 356.4 | 103113 |
| 1732123800 | 367 | -0.2 | -0.05 | 368.4 | 373.4 | 363.8 | 664842 |
| 1732037400 | 367.2 | 1.4 | 0.38 | 365.4 | 371.8 | 360 | 295579 |
| 1731951000 | 365.8 | -0.4 | -0.11 | 367 | 367 | 360.8 | 556605 |
| 1731691800 | 366.2 | 0.6 | 0.16 | 364 | 369.4 | 364 | 385485 |
| 1731605400 | 365.6 | 4.6 | 1.27 | 357 | 368.2 | 357 | 143966 |
| 1731519000 | 361 | 0.4 | 0.11 | 358.4 | 366.8 | 358.2 | 160067 |
| 1731432600 | 360.6 | 4.8 | 1.35 | 356 | 362.8 | 356 | 320067 |
| 1731346200 | 355.8 | -6.8 | -1.88 | 356.6 | 372 | 355.8 | 241506 |
| 1731087000 | 362.6 | 22.6 | 6.65 | 330.6 | 373 | 330.6 | 548684 |
| 1731000600 | 340 | -2 | -0.58 | 339.8 | 343.2 | 330.39999 | 524237 |
| 1730914200 | 342 | -9.4 | -2.68 | 354.8 | 354.8 | 340.8 | 571859 |
| 1730827800 | 351.4 | -24.6 | -6.54 | 371 | 389.4 | 339.8 | 1256596 |
| 1730741400 | 376 | 11 | 3.01 | 367 | 381.8 | 360 | 373340 |
| 1730482200 | 365 | 7.6 | 2.13 | 356.2 | 367.8 | 350.2 | 259365 |
| 1730395800 | 357.4 | -8.6 | -2.35 | 371.2 | 371.2 | 351 | 538379 |
| 1730309400 | 366 | 0.8 | 0.22 | 360 | 381 | 360 | 308906 |
| 1730223000 | 365.2 | -10.8 | -2.87 | 385.6 | 385.6 | 356.8 | 318174 |
| 1730136600 | 376 | -3 | -0.79 | 374.4 | 385.4 | 374.4 | 104552 |
| 1729873800 | 379 | 9.4 | 2.54 | 379.6 | 386.2 | 368.2 | 249492 |
| 1729787400 | 369.6 | -1 | -0.27 | 377.4 | 379.2 | 367.8 | 136377 |
| 1729701000 | 370.6 | 1 | 0.27 | 374 | 375.8 | 365.8 | 265620 |
| 1729614600 | 369.6 | -1.4 | -0.38 | 365.8 | 374 | 365.8 | 259033 |
| 1729528200 | 371 | -6.4 | -1.70 | 375 | 381.4 | 368.4 | 292793 |
| 1729269000 | 377.4 | -22.2 | -5.56 | 386 | 403 | 376 | 564082 |
| 1729182600 | 399.6 | -12.2 | -2.96 | 410.4 | 410.4 | 397.8 | 256228 |
| 1729096200 | 411.8 | -4 | -0.96 | 410.2 | 415.4 | 410.2 | 93797 |
| 1729009800 | 415.8 | 3.2 | 0.78 | 411.4 | 419 | 409.2 | 175487 |
| 1728923400 | 412.6 | -7.8 | -1.86 | 424.8 | 425 | 412.6 | 136533 |
| 1728664200 | 420.4 | -9.6 | -2.23 | 427 | 431.8 | 420.4 | 164714 |
| 1728577800 | 430 | -2.8 | -0.65 | 425 | 434.8 | 425 | 78138 |
| 1728491400 | 432.8 | -2.2 | -0.51 | 433.2 | 440 | 430 | 216324 |
| 1728405000 | 435 | 1.4 | 0.32 | 426 | 439.6 | 426 | 125923 |
| 1728318600 | 433.6 | -11.4 | -2.56 | 445 | 445 | 430 | 127474 |
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
