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 | -32.1 | -6.71969855558 | 477.7 | 477.7 | 440.05 | 23001135 | 454.88530909 | DE |
| 4 | -8.1 | -1.7853206965 | 453.7 | 489.3 | 440.05 | 30098315 | 467.18616935 | DE |
| 12 | -28.5 | -6.01139000211 | 474.1 | 505.6 | 440.05 | 33622960 | 471.79895376 | DE |
| 26 | 33.45 | 8.11597719277 | 412.15 | 505.6 | 365.45 | 37744990 | 442.98603974 | DE |
| 52 | -22.4 | -4.78632478632 | 468 | 505.6 | 365.45 | 33473413 | 445.40844222 | DE |
| 156 | 130.1 | 41.236133122 | 315.5 | 584.5 | 302.55 | 42433989 | 450.01803181 | DE |
| 260 | 173.65 | 63.8536495679 | 271.95 | 584.5 | 109.76 | 40843040 | 364.25986484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 441.95 | -8.95 | -1.98 | 444.9 | 446 | 440.05 | 31017481 |
| 1721320200 | 450.9 | -7.6 | -1.66 | 461.5 | 463.15 | 447.6 | 25821331 |
| 1721233800 | 458.5 | -0.05 | -0.01 | 456 | 462.9 | 451.45 | 14517473 |
| 1721147400 | 458.55 | -12.75 | -2.71 | 467.65 | 469.2 | 452.95 | 20771821 |
| 1721061000 | 471.3 | -7.05 | -1.47 | 477.7 | 477.7 | 466.1 | 22877568 |
| 1720801800 | 478.35 | -0.45 | -0.09 | 481.15 | 481.95 | 473.5 | 19190835 |
| 1720715400 | 478.8 | -0.2 | -0.04 | 480.6 | 482.1 | 474.8 | 16332370 |
| 1720629000 | 479 | 2.95 | 0.62 | 475.15 | 479.7 | 471.6 | 13579030 |
| 1720542600 | 476.05 | -3.3 | -0.69 | 481.4 | 483.5 | 474.25 | 104068200 |
| 1720456200 | 479.35 | -3.7 | -0.77 | 479.05 | 483.2 | 476.95 | 26028501 |
| 1720197000 | 483.05 | 2.25 | 0.47 | 484 | 489.3 | 480.2 | 38925801 |
| 1720110600 | 480.8 | 3.8 | 0.80 | 479.15 | 483.2 | 476.4 | 17150014 |
| 1720024200 | 477 | 10.75 | 2.31 | 474.45 | 480.8 | 472.2 | 57678462 |
| 1719937800 | 466.25 | 4.55 | 0.99 | 458.3 | 467.3 | 456 | 28097903 |
| 1719851400 | 461.7 | 10.6 | 2.35 | 454.6 | 465.7 | 454.55 | 30479020 |
| 1719592200 | 451.1 | -1.65 | -0.36 | 454.15 | 458.55 | 451.1 | 24910494 |
| 1719505800 | 452.75 | -1.45 | -0.32 | 450.95 | 455.3 | 450 | 17224212 |
| 1719419400 | 454.2 | -0.3 | -0.07 | 460 | 465 | 453.9 | 25744107 |
| 1719333000 | 454.5 | -5 | -1.09 | 459.9 | 462.5 | 453.35 | 21869454 |
| 1719246600 | 459.5 | 4.8 | 1.06 | 453.7 | 462 | 451.85 | 45682226 |
| 1718987400 | 454.7 | -9.25 | -1.99 | 462.9 | 463.65 | 454.7 | 73945766 |
| 1718901000 | 463.95 | 7.8 | 1.71 | 456.6 | 466 | 456.25 | 26689774 |
| 1718814600 | 456.15 | 2.7 | 0.60 | 455.65 | 460 | 452.85 | 30790695 |
| 1718728200 | 453.45 | 5.1 | 1.14 | 455.9 | 458.3 | 449.8 | 25514471 |
| 1718641800 | 448.35 | -6.2 | -1.36 | 451.45 | 454.1 | 446.15 | 17968271 |
| 1718382600 | 454.55 | -5.6 | -1.22 | 460.75 | 460.75 | 450.55 | 16835523 |
| 1718296200 | 460.15 | -2.75 | -0.59 | 460.1 | 462.35 | 455.55 | 21125145 |
| 1718209800 | 462.9 | -2.65 | -0.57 | 467.9 | 469.3 | 462.9 | 39051847 |
| 1718123400 | 465.55 | -10.25 | -2.15 | 474.5 | 475.15 | 458.4 | 47230672 |
| 1718037000 | 475.8 | 6.05 | 1.29 | 467.3 | 476.2 | 466.35 | 12244737 |
| 1717777800 | 469.75 | -7.45 | -1.56 | 475.85 | 476.5 | 466.25 | 30377662 |
| 1717691400 | 477.2 | 7.15 | 1.52 | 472.1 | 477.85 | 471 | 23379818 |
| 1717605000 | 470.05 | 1.65 | 0.35 | 468.5 | 471.35 | 464.9 | 28448050 |
| 1717518600 | 468.4 | -13.1 | -2.72 | 479.95 | 479.95 | 467.2 | 34111191 |
| 1717432200 | 481.5 | 0.75 | 0.16 | 485.35 | 486.45 | 476.65 | 17133180 |
| 1717173000 | 480.75 | -1.15 | -0.24 | 484.1 | 485.4 | 479.6 | 83931822 |
| 1717086600 | 481.9 | -1.35 | -0.28 | 473.9 | 482.6 | 472.9 | 39732476 |
| 1717000200 | 483.25 | -5.75 | -1.18 | 487.6 | 489.95 | 479.75 | 20499979 |
| 1716913800 | 489 | 5.05 | 1.04 | 487.65 | 492.15 | 484.2 | 55666142 |
| 1716568200 | 483.95 | 0.5 | 0.10 | 479.65 | 484.4 | 476.85 | 10285091 |
| 1716481800 | 483.45 | 0.45 | 0.09 | 481 | 488.45 | 476.65 | 20655240 |
| 1716395400 | 483 | -16.9 | -3.38 | 495.55 | 496.05 | 479.15 | 56765871 |
| 1716309000 | 499.9 | -1.6 | -0.32 | 499 | 503.3 | 498.4 | 31449181 |
| 1716222600 | 501.5 | 4.5 | 0.91 | 500 | 505.6 | 498.45 | 25402569 |
| 1715963400 | 497 | 4 | 0.81 | 495 | 498.45 | 490.1 | 43336032 |
| 1715877000 | 493 | 5.1 | 1.05 | 489.65 | 495 | 485.75 | 27702243 |
| 1715790600 | 487.9 | -4.6 | -0.93 | 494.55 | 498.9 | 485.55 | 25350076 |
| 1715704200 | 492.5 | 17.1 | 3.60 | 476.4 | 492.5 | 475.15 | 93813153 |
| 1715617800 | 475.4 | -0.6 | -0.13 | 474.75 | 476.9 | 473 | 33667972 |
| 1715358600 | 476 | 12.45 | 2.69 | 468.2 | 479.65 | 468.2 | 36417025 |
| 1715272200 | 463.55 | 2.85 | 0.62 | 462.1 | 466.65 | 459.4 | 52739456 |
| 1715185800 | 460.7 | -7.25 | -1.55 | 466.5 | 466.5 | 457.45 | 67564135 |
| 1715099400 | 467.95 | 12.95 | 2.85 | 460 | 469.05 | 459.4 | 28104061 |
| 1714753800 | 455 | -3.7 | -0.81 | 451.15 | 457.8 | 449.3 | 28903978 |
| 1714667400 | 458.7 | -7.8 | -1.67 | 464.4 | 466.3 | 453.05 | 46263484 |
| 1714581000 | 466.5 | -1.2 | -0.26 | 473.6 | 475.95 | 465.1 | 9739617 |
| 1714494600 | 467.7 | -5.75 | -1.21 | 473.45 | 474.6 | 467.35 | 47382332 |
| 1714408200 | 473.45 | 3.95 | 0.84 | 474.1 | 475.3 | 469.45 | 17946655 |
| 1714149000 | 469.5 | 0.9 | 0.19 | 474.35 | 477.2 | 468.85 | 21420583 |
| 1714062600 | 468.6 | -5.5 | -1.16 | 478 | 479.6 | 464.75 | 42376927 |
| 1713976200 | 474.1 | 5.6 | 1.20 | 475 | 479.55 | 471.85 | 65555686 |
| 1713889800 | 468.5 | -6.4 | -1.35 | 472.85 | 472.85 | 463.4 | 23534776 |
| 1713803400 | 474.9 | 0.6 | 0.13 | 473.95 | 482 | 472.6 | 44667089 |
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
