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 | 0.487804878049 | 410 | 416 | 407 | 16 | 414.61538462 | DE |
| 4 | -28.1 | -6.38491251988 | 440.1 | 443.95 | 407 | 16 | 419.3338 | DE |
| 12 | -8.05 | -1.91643851922 | 420.05 | 450 | 407 | 42 | 425.7294335 | DE |
| 26 | -18 | -4.18604651163 | 430 | 455 | 399 | 44 | 422.87522622 | DE |
| 52 | -13.55 | -3.18411467513 | 425.55 | 479.45 | 399 | 38 | 428.53954264 | DE |
| 156 | -248.1 | -37.5852143615 | 660.1 | 889.8 | 399 | 26 | 525.64670975 | DE |
| 260 | -765.4 | -65.0076439613 | 1177.4 | 1420.6 | 399 | 25 | 722.18490489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1717689300 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1717602900 | 412 | -2 | -0.48 | 407.05 | 414.9 | 407 | 14 |
| 1717516500 | 414 | -2 | -0.48 | 409.05 | 414 | 409.05 | 2 |
| 1717430100 | 416 | 6 | 1.46 | 410 | 416 | 407 | 44 |
| 1717170900 | 410 | 0 | 0.00 | 410 | 410 | 410 | 5 |
| 1717084500 | 410 | -7.55 | -1.81 | 410.05 | 410.05 | 410 | 11 |
| 1716998100 | 417.55 | 4.55 | 1.10 | 410.05 | 417.55 | 410.05 | 2 |
| 1716911700 | 413 | 0 | 0.00 | 413 | 413 | 413 | 0 |
| 1716825300 | 413 | -1 | -0.24 | 411.1 | 415 | 409.5 | 46 |
| 1716566100 | 414 | -4.55 | -1.09 | 414 | 414 | 414 | 2 |
| 1716479700 | 418.55 | 2.55 | 0.61 | 414.5 | 418.55 | 414 | 9 |
| 1716393300 | 416 | -3.85 | -0.92 | 418.75 | 418.8 | 416 | 28 |
| 1716306900 | 419.85 | -3.8 | -0.90 | 414 | 420.95 | 412.3 | 40 |
| 1716220500 | 423.65 | -20.2 | -4.55 | 423.6 | 423.65 | 423.6 | 10 |
| 1715961300 | 443.85 | 4.8 | 1.09 | 435.15 | 443.85 | 435.15 | 2 |
| 1715874900 | 439.05 | -1.9 | -0.43 | 443.95 | 443.95 | 439.05 | 28 |
| 1715788500 | 440.95 | 0 | 0.00 | 440.95 | 440.95 | 440.95 | 0 |
| 1715702100 | 440.95 | 0.85 | 0.19 | 440.9 | 441 | 440.9 | 6 |
| 1715615700 | 440.1 | -9.9 | -2.20 | 440.1 | 440.1 | 440.1 | 1 |
| 1715356500 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1715270100 | 450 | 10.45 | 2.38 | 439.6 | 450 | 439.6 | 41 |
| 1715183700 | 439.55 | -0.45 | -0.10 | 439.55 | 444.85 | 439.55 | 13 |
| 1715097300 | 440 | -4.85 | -1.09 | 439.55 | 440 | 439.55 | 6 |
| 1715010900 | 444.85 | 0 | 0.00 | 444.85 | 444.85 | 444.85 | 0 |
| 1714751700 | 444.85 | 0 | 0.00 | 439.55 | 444.85 | 439.55 | 5 |
| 1714665300 | 444.85 | 0 | 0.00 | 444.85 | 444.85 | 444.85 | 0 |
| 1714492500 | 444.85 | -1.95 | -0.44 | 441.3 | 445 | 439.5 | 17 |
| 1714406100 | 446.8 | 1.8 | 0.40 | 443.95 | 446.8 | 443.95 | 22 |
| 1714146900 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1714060500 | 445 | 7 | 1.60 | 433.85 | 445 | 433.85 | 4 |
| 1713974100 | 438 | -4.5 | -1.02 | 442.35 | 442.5 | 438 | 28 |
| 1713887700 | 442.5 | 2.8 | 0.64 | 428.85 | 442.5 | 428.85 | 90 |
| 1713801300 | 439.7 | 0 | 0.00 | 439.7 | 439.7 | 439.7 | 0 |
| 1713542100 | 439.7 | -0.2 | -0.05 | 432 | 439.7 | 428.3 | 21 |
| 1713455700 | 439.9 | -1.4 | -0.32 | 430.2 | 439.9 | 430.2 | 6 |
| 1713369300 | 441.3 | 4.35 | 1.00 | 435 | 441.3 | 435 | 12 |
| 1713282900 | 436.95 | 1.95 | 0.45 | 437 | 437 | 429.3 | 7 |
| 1713196500 | 435 | 6.4 | 1.49 | 428.9 | 435 | 428.05 | 84 |
| 1712937300 | 428.6 | 3.6 | 0.85 | 420.55 | 428.6 | 420.55 | 58 |
| 1712850900 | 425 | 5 | 1.19 | 433.4 | 433.6 | 420.5 | 351 |
| 1712764500 | 420 | 0 | 0.00 | 420 | 433.7 | 416.75 | 155 |
| 1712678100 | 420 | 0.15 | 0.04 | 420 | 420 | 420 | 60 |
| 1712591700 | 419.85 | -0.3 | -0.07 | 419.85 | 420 | 419.85 | 20 |
| 1712332500 | 420.15 | -6 | -1.41 | 420 | 427.65 | 420 | 120 |
| 1712246100 | 426.15 | 6.05 | 1.44 | 420 | 426.15 | 420 | 19 |
| 1712159700 | 420.1 | 0.1 | 0.02 | 424.85 | 424.85 | 420.1 | 39 |
| 1712073300 | 420 | -4.85 | -1.14 | 420.1 | 420.1 | 420 | 16 |
| 1711644900 | 424.85 | 4.85 | 1.15 | 418 | 424.85 | 418 | 403 |
| 1711558500 | 420 | 0 | 0.00 | 425 | 429.7 | 417.6 | 117 |
| 1711472100 | 420 | 4.85 | 1.17 | 421 | 421 | 416.6 | 28 |
| 1711385700 | 415.15 | -7.85 | -1.86 | 420.3 | 420.3 | 415.15 | 22 |
| 1711126500 | 423 | 0 | 0.00 | 425 | 425 | 423 | 2 |
| 1711040100 | 423 | 2.95 | 0.70 | 425 | 425 | 423 | 3 |
| 1710953700 | 420.05 | -3.95 | -0.93 | 420.05 | 420.05 | 420.05 | 2 |
| 1710867300 | 424 | 0 | 0.00 | 424 | 424 | 424 | 0 |
| 1710780900 | 424 | 4 | 0.95 | 418.2 | 424 | 418.2 | 2 |
| 1710521700 | 420 | -1 | -0.24 | 420.05 | 420.05 | 420 | 7 |
| 1710435300 | 421 | -6 | -1.41 | 421.05 | 421.25 | 421 | 23 |
| 1710348900 | 427 | 6 | 1.43 | 424 | 427.9 | 420 | 39 |
| 1710262500 | 421 | -3 | -0.71 | 413.25 | 421 | 413.25 | 3 |
| 1710176100 | 424 | 5.3 | 1.27 | 415 | 424 | 410.6 | 216 |
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
