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 | -30.2 | -6.6725585506 | 452.6 | 452.6 | 415.8 | 436772 | 428.36198668 | DE |
| 4 | -27.6 | -6.13333333333 | 450 | 474.2 | 415.8 | 335570 | 445.68437507 | DE |
| 12 | -104.6 | -19.8481973435 | 527 | 537 | 415.8 | 615961 | 470.23664685 | DE |
| 26 | -142.6 | -25.2389380531 | 565 | 575 | 415.8 | 664062 | 482.81479082 | DE |
| 52 | -187.1 | -30.697292863 | 609.5 | 665 | 415.8 | 714878 | 519.60356107 | DE |
| 156 | -135.1 | -24.2331838565 | 557.5 | 665 | 355.6 | 694900 | 472.84539115 | DE |
| 260 | 112.4 | 36.2580645161 | 310 | 665 | 310 | 716271 | 462.09506828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 422.4 | -0.4 | -0.09 | 428.2 | 428.2 | 420.4 | 86439 |
| 1734975000 | 422.8 | -2.6 | -0.61 | 421.6 | 425.8 | 420 | 308648 |
| 1734715800 | 425.4 | -0.2 | -0.05 | 428.4 | 428.4 | 418.8 | 837006 |
| 1734629400 | 425.6 | -9 | -2.07 | 415.8 | 438.8 | 415.8 | 436321 |
| 1734543000 | 434.6 | -4.6 | -1.05 | 441.2 | 441.2 | 434.6 | 243965 |
| 1734456600 | 439.2 | 0.2 | 0.05 | 452.6 | 452.6 | 433.2 | 357921 |
| 1734370200 | 439 | -1.6 | -0.36 | 436.8 | 443.6 | 434 | 161430 |
| 1734111000 | 440.6 | -2.2 | -0.50 | 440 | 445.2 | 439.2 | 221432 |
| 1734024600 | 442.8 | -12.8 | -2.81 | 454.4 | 460.8 | 440 | 161196 |
| 1733938200 | 455.6 | 1 | 0.22 | 474.2 | 474.2 | 452.6 | 226395 |
| 1733851800 | 454.6 | -5.6 | -1.22 | 463.4 | 463.8 | 454.6 | 217732 |
| 1733765400 | 460.2 | -2 | -0.43 | 473.6 | 473.6 | 459.8 | 264193 |
| 1733506200 | 462.2 | -0.2 | -0.04 | 474.2 | 474.2 | 458.8 | 178735 |
| 1733419800 | 462.4 | 0.2 | 0.04 | 445 | 464.2 | 445 | 314102 |
| 1733333400 | 462.2 | 4.4 | 0.96 | 455.2 | 464.8 | 455.2 | 425614 |
| 1733247000 | 457.8 | 0.2 | 0.04 | 462.8 | 462.8 | 454.4 | 298099 |
| 1733160600 | 457.6 | 4 | 0.88 | 434 | 458.6 | 434 | 383042 |
| 1732901400 | 453.6 | 2 | 0.44 | 462.8 | 462.8 | 451.6 | 219389 |
| 1732815000 | 451.6 | 1.6 | 0.36 | 450 | 455 | 450 | 191246 |
| 1732728600 | 450 | -1 | -0.22 | 432.8 | 455 | 432.8 | 520717 |
| 1732642200 | 451 | -7 | -1.53 | 450 | 457.2 | 449.6 | 744209 |
| 1732555800 | 458 | 3.4 | 0.75 | 450 | 458.2 | 450 | 579608 |
| 1732296600 | 454.6 | 7 | 1.56 | 440 | 456.2 | 440 | 495298 |
| 1732210200 | 447.6 | 18.6 | 4.34 | 440 | 447.6 | 431.2 | 974137 |
| 1732123800 | 429 | -19.2 | -4.28 | 442.4 | 452 | 428.8 | 539042 |
| 1732037400 | 448.2 | 1 | 0.22 | 445 | 449.2 | 440 | 703491 |
| 1731951000 | 447.2 | -1.4 | -0.31 | 445.4 | 452 | 443.2 | 259760 |
| 1731691800 | 448.6 | -15.6 | -3.36 | 443.2 | 464 | 443.2 | 501180 |
| 1731605400 | 464.2 | 4 | 0.87 | 464.6 | 467.6 | 457.2 | 520729 |
| 1731519000 | 460.2 | -0.6 | -0.13 | 470 | 470 | 455.4 | 491266 |
| 1731432600 | 460.8 | 3 | 0.66 | 455 | 464.4 | 452.8 | 308462 |
| 1731346200 | 457.8 | 7.2 | 1.60 | 450.2 | 459.8 | 450.2 | 276114 |
| 1731087000 | 450.6 | -6.4 | -1.40 | 454.4 | 463.8 | 449.2 | 298805 |
| 1731000600 | 457 | 10.6 | 2.37 | 446.2 | 457 | 442 | 486558 |
| 1730914200 | 446.4 | -3.2 | -0.71 | 455 | 465.2 | 446.4 | 781777 |
| 1730827800 | 449.6 | -8.8 | -1.92 | 457 | 460.8 | 449.6 | 564656 |
| 1730741400 | 458.4 | -1.4 | -0.30 | 455.2 | 460.6 | 451.2 | 826680 |
| 1730482200 | 459.8 | 7 | 1.55 | 455 | 462.6 | 453.4 | 829656 |
| 1730395800 | 452.8 | -19.6 | -4.15 | 468.8 | 468.8 | 447.4 | 647374 |
| 1730309400 | 472.4 | 4 | 0.85 | 470.6 | 474.6 | 462.8 | 403974 |
| 1730223000 | 468.4 | -3.6 | -0.76 | 480 | 480 | 463.8 | 246450 |
| 1730136600 | 472 | -1 | -0.21 | 454.6 | 478.2 | 454.6 | 298150 |
| 1729873800 | 473 | -25.8 | -5.17 | 487 | 499.4 | 473 | 601388 |
| 1729787400 | 498.8 | 18.8 | 3.92 | 492.8 | 502.5 | 484 | 1041366 |
| 1729701000 | 480 | -2.4 | -0.50 | 478.6 | 485.6 | 477 | 605587 |
| 1729614600 | 482.4 | 5.4 | 1.13 | 485 | 485 | 473.6 | 1298711 |
| 1729528200 | 477 | 2 | 0.42 | 476 | 483 | 469.8 | 1183277 |
| 1729269000 | 475 | -10 | -2.06 | 478.4 | 488.6 | 475 | 870049 |
| 1729182600 | 485 | -5.8 | -1.18 | 466.4 | 494.4 | 466.4 | 952823 |
| 1729096200 | 490.8 | 17 | 3.59 | 480 | 500 | 476.4 | 1255227 |
| 1729009800 | 473.8 | -19.4 | -3.93 | 485 | 497.2 | 454.4 | 3169417 |
| 1728923400 | 493.2 | 5.2 | 1.07 | 495.4 | 500 | 483.8 | 1774755 |
| 1728664200 | 488 | 9 | 1.88 | 497.6 | 497.6 | 473 | 1240988 |
| 1728577800 | 479 | -27.5 | -5.43 | 509.5 | 509.5 | 465.4 | 1302108 |
| 1728491400 | 506.5 | 0 | 0.00 | 500 | 513.5 | 500 | 487780 |
| 1728405000 | 506.5 | -1 | -0.20 | 500.5 | 506.5 | 500.5 | 669898 |
| 1728318600 | 507.5 | -2 | -0.39 | 509 | 513 | 503 | 1070012 |
| 1728059400 | 509.5 | -3.5 | -0.68 | 537 | 537 | 507.5 | 493085 |
| 1727973000 | 513 | 1 | 0.20 | 508.5 | 514.5 | 507 | 314770 |
| 1727886600 | 512 | 0.5 | 0.10 | 508 | 516 | 506 | 636472 |
| 1727800200 | 511.5 | -3.5 | -0.68 | 527 | 527 | 507.5 | 245401 |
| 1727713800 | 515 | -6 | -1.15 | 545.5 | 545.5 | 512 | 533151 |
| 1727454600 | 521 | -1 | -0.19 | 534.5 | 534.5 | 517.5 | 662013 |
| 1727368200 | 522 | 9 | 1.75 | 510 | 531 | 510 | 579778 |
| 1727281800 | 513 | 6 | 1.18 | 500 | 513 | 500 | 353237 |
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
