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 | -2.4 | -0.552740672501 | 434.2 | 439.6 | 419.6 | 2485996 | 427.40428156 | DE |
| 4 | -5.1 | -1.1673151751 | 436.9 | 445.1 | 410.4 | 4103320 | 425.60677332 | DE |
| 12 | 0.8 | 0.185614849188 | 431 | 478.2 | 391.8 | 4859931 | 428.93711574 | DE |
| 26 | -82.6 | -16.0575427683 | 514.4 | 515.4 | 391.8 | 4915349 | 441.40016933 | DE |
| 52 | -37.3 | -7.95139629077 | 469.1 | 562.8 | 391.8 | 6131014 | 476.73339015 | DE |
| 156 | -131.4 | -23.3309659091 | 563.2 | 582.2 | 313 | 5214785 | 465.10060047 | DE |
| 260 | 19.7 | 4.78039310847 | 412.1 | 799.4 | 313 | 4648263 | 510.24189465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 431.8 | 3.7 | 0.86 | 429.9 | 439.6 | 429.8 | 2192459 |
| 1742232600 | 428.1 | 0.5 | 0.12 | 428.8 | 433.8 | 428.1 | 2124374 |
| 1741973400 | 427.6 | 7.5 | 1.79 | 421.4 | 429.2 | 421.1 | 2162877 |
| 1741887000 | 420.1 | -10.5 | -2.44 | 426.3 | 426.9 | 419.6 | 2909915 |
| 1741800600 | 430.6 | -4.3 | -0.99 | 434.2 | 436.9 | 426.4 | 3040357 |
| 1741714200 | 434.9 | 8.1 | 1.90 | 429.6 | 445.1 | 429.5 | 6447628 |
| 1741627800 | 426.8 | -1.2 | -0.28 | 431.5 | 435.6 | 425 | 4914867 |
| 1741368600 | 428 | 12.4 | 2.98 | 414.4 | 430 | 412.3 | 3441091 |
| 1741282200 | 415.6 | -4.2 | -1.00 | 421.6 | 425 | 410.4 | 3629065 |
| 1741195800 | 419.8 | 0.7 | 0.17 | 421.4 | 429.1 | 416.3 | 4200499 |
| 1741109400 | 419.1 | -9.5 | -2.22 | 426.4 | 428.3 | 417.2 | 4929237 |
| 1741023000 | 428.6 | 1.9 | 0.45 | 424.2 | 428.7 | 420.8 | 7489834 |
| 1740763800 | 426.7 | 8.6 | 2.06 | 413.3 | 429 | 411.7 | 7079606 |
| 1740677400 | 418.1 | -5.1 | -1.21 | 424 | 427 | 416.7 | 4455628 |
| 1740591000 | 423.2 | -3.3 | -0.77 | 427.4 | 432.4 | 423.2 | 4147278 |
| 1740504600 | 426.5 | 1.4 | 0.33 | 421.6 | 430 | 420.4 | 3642430 |
| 1740418200 | 425.1 | 0.5 | 0.12 | 425 | 433.2 | 423.7 | 2020638 |
| 1740159000 | 424.6 | -3.9 | -0.91 | 427.3 | 431.3 | 421 | 3374650 |
| 1740072600 | 428.5 | 2.5 | 0.59 | 426.6 | 432.7 | 425.7 | 2791066 |
| 1739986200 | 426 | -13.4 | -3.05 | 436.9 | 437.7 | 424.2 | 7072899 |
| 1739899800 | 439.4 | -8.5 | -1.90 | 447 | 450.6 | 439.4 | 3216582 |
| 1739813400 | 447.9 | -4.3 | -0.95 | 450.6 | 459.5 | 447.9 | 5184632 |
| 1739554200 | 452.2 | -9.1 | -1.97 | 463.7 | 467.2 | 449.2 | 8332214 |
| 1739467800 | 461.3 | 1.2 | 0.26 | 464.6 | 469.4 | 451.5 | 7890289 |
| 1739381400 | 460.1 | 23.1 | 5.29 | 471 | 478.2 | 445.1 | 12547974 |
| 1739295000 | 437 | -9.7 | -2.17 | 441.8 | 442.2 | 434.6 | 5522412 |
| 1739208600 | 446.7 | 11.9 | 2.74 | 433.7 | 448.4 | 433.7 | 2634426 |
| 1738949400 | 434.8 | -18.2 | -4.02 | 451 | 454.2 | 433.5 | 5739384 |
| 1738863000 | 453 | -4.3 | -0.94 | 460.5 | 470.5 | 452.9 | 5569224 |
| 1738776600 | 457.3 | 5.2 | 1.15 | 449.3 | 457.6 | 446.2 | 4816220 |
| 1738690200 | 452.1 | -1 | -0.22 | 454.5 | 459 | 449.4 | 3789063 |
| 1738603800 | 453.1 | -2.4 | -0.53 | 446.5 | 456.1 | 443.3 | 2538652 |
| 1738344600 | 455.5 | -4.3 | -0.94 | 458.6 | 459.5 | 454.2 | 2616925 |
| 1738258200 | 459.8 | 8.8 | 1.95 | 450.4 | 461.7 | 448.4 | 3060717 |
| 1738171800 | 451 | -1.5 | -0.33 | 453.7 | 458.9 | 450.7 | 3252533 |
| 1738085400 | 452.5 | 15.7 | 3.59 | 436.9 | 453.8 | 432.8 | 4277091 |
| 1737999000 | 436.8 | 0.3 | 0.07 | 432.7 | 441 | 432.7 | 2647935 |
| 1737739800 | 436.5 | -5.3 | -1.20 | 441 | 446.5 | 430.2 | 3180141 |
| 1737653400 | 441.8 | 10.9 | 2.53 | 431.7 | 444.3 | 430 | 11080252 |
| 1737567000 | 430.9 | -1.6 | -0.37 | 433.4 | 438 | 430.8 | 5109471 |
| 1737480600 | 432.5 | 1.7 | 0.39 | 432.2 | 433.7 | 427.6 | 1809607 |
| 1737394200 | 430.8 | 4 | 0.94 | 426.9 | 433.6 | 421.8 | 1931563 |
| 1737135000 | 426.8 | 2.6 | 0.61 | 430 | 434.9 | 426.8 | 4332024 |
| 1737048600 | 424.2 | 3.6 | 0.86 | 423.4 | 424.2 | 415.6 | 3366660 |
| 1736962200 | 420.6 | 17.8 | 4.42 | 410.9 | 421.8 | 410.9 | 8148370 |
| 1736875800 | 402.8 | 5.1 | 1.28 | 415.7 | 415.7 | 402.3 | 3344747 |
| 1736789400 | 397.7 | -1.1 | -0.28 | 396.6 | 398.2 | 392.5 | 2905214 |
| 1736530200 | 398.8 | -6.6 | -1.63 | 404.5 | 412.8 | 396.7 | 3375371 |
| 1736443800 | 405.4 | 6.7 | 1.68 | 396.3 | 406 | 391.8 | 5965228 |
| 1736357400 | 398.7 | -21.3 | -5.07 | 419.9 | 419.9 | 398.7 | 41589825 |
| 1736271000 | 420 | -6.8 | -1.59 | 424.4 | 428.8 | 418.6 | 3219536 |
| 1736184600 | 426.8 | 6.3 | 1.50 | 424.8 | 432.6 | 422.9 | 2542269 |
| 1735925400 | 420.5 | -14.1 | -3.24 | 433 | 433.6 | 420.5 | 2631063 |
| 1735839000 | 434.6 | -5.5 | -1.25 | 443 | 444.4 | 434.6 | 2691110 |
| 1735666200 | 440.1 | 6.1 | 1.41 | 432 | 441.8 | 429.7 | 1075785 |
| 1735579800 | 434 | 1.7 | 0.39 | 430.1 | 435.9 | 430.1 | 1447267 |
| 1735320600 | 432.3 | 0.1 | 0.02 | 431 | 434.1 | 429.9 | 1567884 |
| 1735061400 | 432.2 | -2.4 | -0.55 | 432 | 434.8 | 428.2 | 1247482 |
| 1734975000 | 434.6 | 1.7 | 0.39 | 430.8 | 436.6 | 428.6 | 1971128 |
| 1734715800 | 432.9 | 2.9 | 0.67 | 429.5 | 435.9 | 426.3 | 6128539 |
| 1734629400 | 430 | -7.8 | -1.78 | 431 | 432.9 | 425.9 | 6823308 |
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
