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 | 27.6 | 6.48191639267 | 425.8 | 459.6 | 425.8 | 1005142 | 443.97000381 | DE |
| 4 | 12.2 | 2.76518585675 | 441.2 | 459.6 | 424 | 896428 | 438.96788926 | DE |
| 12 | 48.4 | 11.950617284 | 405 | 459.6 | 405 | 975434 | 434.72099745 | DE |
| 26 | 89.6 | 24.6289169874 | 363.8 | 459.6 | 341.2 | 980675 | 412.03127511 | DE |
| 52 | 130 | 40.1978973408 | 323.4 | 459.6 | 316.4 | 1119961 | 377.80166244 | DE |
| 156 | 211.4 | 87.3553719008 | 242 | 459.6 | 207.8 | 1361222 | 328.49755439 | DE |
| 260 | 227.2 | 100.442086649 | 226.2 | 459.6 | 165.3 | 1395592 | 301.75109728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 453.4 | 2 | 0.44 | 459.6 | 459.6 | 451.2 | 662009 |
| 1732728600 | 451.4 | 9.4 | 2.13 | 445.2 | 451.4 | 439.2 | 541896 |
| 1732642200 | 442 | -6.2 | -1.38 | 441.2 | 447.8 | 440 | 523389 |
| 1732555800 | 448.2 | 7.6 | 1.72 | 442 | 448.2 | 440 | 1633006 |
| 1732296600 | 440.6 | 6.4 | 1.47 | 440.8 | 440.8 | 433.8 | 2005640 |
| 1732210200 | 434.2 | -2.2 | -0.50 | 425.8 | 437.8 | 425.8 | 321781 |
| 1732123800 | 436.4 | 3 | 0.69 | 441.6 | 441.6 | 432.8 | 521844 |
| 1732037400 | 433.4 | -0.4 | -0.09 | 434 | 436.4 | 424 | 1143869 |
| 1731951000 | 433.8 | -5.4 | -1.23 | 438.4 | 444.6 | 430.8 | 263337 |
| 1731691800 | 439.2 | 0.8 | 0.18 | 435.8 | 442 | 434 | 882697 |
| 1731605400 | 438.4 | 7.4 | 1.72 | 427.4 | 439.4 | 427.4 | 581994 |
| 1731519000 | 431 | 5 | 1.17 | 436.2 | 436.2 | 428.6 | 1101902 |
| 1731432600 | 426 | -13.8 | -3.14 | 435.8 | 437.6 | 426 | 835781 |
| 1731346200 | 439.8 | 7.4 | 1.71 | 442.8 | 442.8 | 436.8 | 1353432 |
| 1731087000 | 432.4 | -8 | -1.82 | 432.4 | 441.2 | 432.4 | 759309 |
| 1731000600 | 440.4 | 2.8 | 0.64 | 445 | 445 | 438.4 | 507609 |
| 1730914200 | 437.6 | 2.6 | 0.60 | 436.2 | 447.6 | 434.8 | 476110 |
| 1730827800 | 435 | -1 | -0.23 | 435 | 442.2 | 433.4 | 874420 |
| 1730741400 | 436 | -5.2 | -1.18 | 440.8 | 445.4 | 433.2 | 751700 |
| 1730482200 | 441.2 | -3.6 | -0.81 | 454 | 454 | 441.2 | 959611 |
| 1730395800 | 444.8 | -3 | -0.67 | 441.2 | 448.2 | 441.2 | 1889235 |
| 1730309400 | 447.8 | 7 | 1.59 | 440 | 452.4 | 440 | 2018707 |
| 1730223000 | 440.8 | -5 | -1.12 | 445.4 | 447 | 439.8 | 419131 |
| 1730136600 | 445.8 | 2.4 | 0.54 | 449.4 | 449.4 | 442 | 932789 |
| 1729873800 | 443.4 | -1.6 | -0.36 | 442.4 | 450 | 442.4 | 612097 |
| 1729787400 | 445 | -4 | -0.89 | 458 | 458 | 443.6 | 498834 |
| 1729701000 | 449 | -6 | -1.32 | 455.6 | 455.6 | 447 | 927954 |
| 1729614600 | 455 | 10.4 | 2.34 | 454 | 455 | 444.6 | 1646729 |
| 1729528200 | 444.6 | -3.2 | -0.71 | 439.4 | 451 | 439.4 | 374046 |
| 1729269000 | 447.8 | -7.6 | -1.67 | 449.2 | 454.4 | 447.6 | 626517 |
| 1729182600 | 455.4 | 5.6 | 1.24 | 449.8 | 456.2 | 449.4 | 957510 |
| 1729096200 | 449.8 | 7.4 | 1.67 | 451 | 451.6 | 441.8 | 889104 |
| 1729009800 | 442.4 | 4.8 | 1.10 | 427 | 442.4 | 427 | 667031 |
| 1728923400 | 437.6 | 3.2 | 0.74 | 444.8 | 444.8 | 432.6 | 630559 |
| 1728664200 | 434.4 | 1 | 0.23 | 423.8 | 436 | 423.8 | 340849 |
| 1728577800 | 433.4 | -5.2 | -1.19 | 431 | 438.8 | 431 | 434325 |
| 1728491400 | 438.6 | 12 | 2.81 | 429.2 | 439 | 429.2 | 663435 |
| 1728405000 | 426.6 | -2.4 | -0.56 | 428 | 428 | 424.2 | 434456 |
| 1728318600 | 429 | 0 | 0.00 | 437.8 | 437.8 | 423.8 | 493730 |
| 1728059400 | 429 | 5.4 | 1.27 | 420 | 430.6 | 420 | 807169 |
| 1727973000 | 423.6 | -6.4 | -1.49 | 425 | 432.4 | 422.8 | 1482488 |
| 1727886600 | 430 | -6 | -1.38 | 427 | 436 | 427 | 2057636 |
| 1727800200 | 436 | 5.2 | 1.21 | 425 | 437 | 425 | 3046082 |
| 1727713800 | 430.8 | -6 | -1.37 | 445.6 | 445.6 | 427.4 | 1643348 |
| 1727454600 | 436.8 | -0.6 | -0.14 | 434 | 437.8 | 434 | 472153 |
| 1727368200 | 437.4 | 7.4 | 1.72 | 434 | 441 | 432.4 | 748503 |
| 1727281800 | 430 | -3.2 | -0.74 | 424 | 437.4 | 424 | 1008826 |
| 1727195400 | 433.2 | 1.2 | 0.28 | 438.4 | 438.4 | 429.4 | 751504 |
| 1727109000 | 432 | -0.4 | -0.09 | 422 | 434.2 | 422 | 1096925 |
| 1726849800 | 432.4 | -4.2 | -0.96 | 435.8 | 439 | 428.6 | 2285950 |
| 1726763400 | 436.6 | 7 | 1.63 | 436.6 | 439.8 | 430 | 1032056 |
| 1726677000 | 429.6 | 3.6 | 0.85 | 415.8 | 429.6 | 415.8 | 1912769 |
| 1726590600 | 426 | 7.6 | 1.82 | 419 | 426.6 | 418.8 | 1555090 |
| 1726504200 | 418.4 | 2.8 | 0.67 | 413.8 | 419 | 413.4 | 1104962 |
| 1726245000 | 415.6 | 2 | 0.48 | 412 | 417 | 412 | 723791 |
| 1726158600 | 413.6 | 3.4 | 0.83 | 405.6 | 417 | 405.6 | 1679988 |
| 1726072200 | 410.2 | -4.2 | -1.01 | 417 | 417 | 409 | 804488 |
| 1725985800 | 414.4 | 2.2 | 0.53 | 410.4 | 414.4 | 410.2 | 863446 |
| 1725899400 | 412.2 | 3.4 | 0.83 | 417 | 417 | 409 | 536894 |
| 1725640200 | 408.8 | -4.2 | -1.02 | 410.8 | 411.8 | 407 | 879699 |
| 1725553800 | 413 | 2 | 0.49 | 405 | 415.2 | 405 | 762827 |
| 1725467400 | 411 | -1 | -0.24 | 403 | 413.2 | 402.8 | 771876 |
| 1725381000 | 412 | -2.2 | -0.53 | 422 | 422 | 411.2 | 1070285 |
| 1725294600 | 414.2 | -4.8 | -1.15 | 416.8 | 417.2 | 412.8 | 536350 |
| 1725035400 | 419 | 0 | 0.00 | 425.6 | 425.6 | 416.2 | 1417420 |
| 1724949000 | 419 | 3.6 | 0.87 | 421.4 | 421.4 | 415.4 | 726152 |
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
