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 | 11.4 | 2.54805543138 | 447.4 | 467.4 | 446.6 | 4367486 | 458.29944971 | DE |
| 4 | 53 | 13.0606209956 | 405.8 | 467.4 | 400.2 | 3664250 | 431.15434301 | DE |
| 12 | 53 | 13.0606209956 | 405.8 | 467.4 | 383.2 | 3950553 | 412.14277449 | DE |
| 26 | 87.6 | 23.599137931 | 371.2 | 467.4 | 367.2 | 3755418 | 409.69501497 | DE |
| 52 | 147.1 | 47.1928136028 | 311.7 | 467.4 | 287.3 | 4532084 | 377.10537309 | DE |
| 156 | -45.6 | -9.04044409199 | 504.4 | 563.8 | 287.3 | 3661278 | 398.75929066 | DE |
| 260 | -106.4 | -18.8251946214 | 565.2 | 649.4 | 287.3 | 3744246 | 426.45822517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 457.2 | -3.8 | -0.82 | 460.6 | 462.8 | 455.4 | 3622482 |
| 1726590600 | 461 | -1.4 | -0.30 | 463.8 | 467.2 | 461 | 8274287 |
| 1726504200 | 462.4 | 7.4 | 1.63 | 455.8 | 462.4 | 455.6 | 4827464 |
| 1726245000 | 455 | 7.4 | 1.65 | 449.8 | 455.6 | 449.4 | 2236587 |
| 1726158600 | 447.6 | 3.8 | 0.86 | 447.4 | 449.4 | 446.6 | 2876610 |
| 1726072200 | 443.8 | 2.2 | 0.50 | 439.4 | 444.2 | 436.2 | 2414565 |
| 1725985800 | 441.6 | 6 | 1.38 | 435 | 444.8 | 432.4 | 2147145 |
| 1725899400 | 435.6 | -6.4 | -1.45 | 444 | 444.4 | 431 | 1753465 |
| 1725640200 | 442 | 7.8 | 1.80 | 435.8 | 443.6 | 433.6 | 4875392 |
| 1725553800 | 434.2 | 4.4 | 1.02 | 428.6 | 440.6 | 428.2 | 2443471 |
| 1725467400 | 429.8 | 9 | 2.14 | 416 | 429.8 | 416 | 4062068 |
| 1725381000 | 420.8 | 2 | 0.48 | 416.6 | 420.8 | 413.4 | 2051697 |
| 1725294600 | 418.8 | 7.6 | 1.85 | 414.8 | 421.4 | 410.4 | 2204841 |
| 1725035400 | 411.2 | 11 | 2.75 | 400.6 | 413.8 | 400.6 | 5455283 |
| 1724949000 | 400.2 | -7.2 | -1.77 | 412.2 | 412.2 | 400.2 | 10015366 |
| 1724862600 | 407.4 | -2.6 | -0.63 | 410.8 | 410.8 | 406 | 1546219 |
| 1724776200 | 410 | -0.2 | -0.05 | 406.6 | 415.6 | 406.6 | 1969064 |
| 1724430600 | 410.2 | 4.8 | 1.18 | 405.4 | 411 | 405 | 2847992 |
| 1724344200 | 405.4 | 0.6 | 0.15 | 405.8 | 407.8 | 402.2 | 3996750 |
| 1724257800 | 404.8 | 2.8 | 0.70 | 401.8 | 406.4 | 400.8 | 2733575 |
| 1724171400 | 402 | 0.4 | 0.10 | 404.8 | 404.8 | 399.6 | 2969659 |
| 1724085000 | 401.6 | 1.8 | 0.45 | 399.2 | 404.6 | 399.2 | 9298305 |
| 1723825800 | 399.8 | -2.6 | -0.65 | 403.6 | 407.2 | 397.6 | 3644550 |
| 1723739400 | 402.4 | 2.2 | 0.55 | 400.6 | 402.6 | 397.4 | 3228177 |
| 1723653000 | 400.2 | 2.6 | 0.65 | 393.6 | 402 | 393.6 | 14393268 |
| 1723566600 | 397.6 | 2.6 | 0.66 | 395 | 399.4 | 394.8 | 4299383 |
| 1723480200 | 395 | -1.6 | -0.40 | 396.6 | 399.4 | 392 | 12113611 |
| 1723221000 | 396.6 | 4 | 1.02 | 396 | 402.4 | 393 | 10128843 |
| 1723134600 | 392.6 | -0.4 | -0.10 | 391.2 | 393.4 | 385.4 | 1505946 |
| 1723048200 | 393 | -0.4 | -0.10 | 394.6 | 399.4 | 388.6 | 3821368 |
| 1722961800 | 393.4 | -2 | -0.51 | 397.8 | 400.2 | 388.4 | 3551486 |
| 1722875400 | 395.4 | -10.4 | -2.56 | 395.6 | 398.8 | 389.4 | 2434275 |
| 1722616200 | 405.8 | -5.4 | -1.31 | 408.6 | 414 | 403.2 | 2814462 |
| 1722529800 | 411.2 | -0.4 | -0.10 | 411 | 420.8 | 409.8 | 6369639 |
| 1722443400 | 411.6 | 4.8 | 1.18 | 411.8 | 418.4 | 410 | 2322688 |
| 1722357000 | 406.8 | 3.2 | 0.79 | 403.6 | 412.8 | 403.6 | 2951035 |
| 1722270600 | 403.6 | 3.8 | 0.95 | 402.4 | 409.8 | 401.6 | 2496015 |
| 1722011400 | 399.8 | 7 | 1.78 | 392 | 403.4 | 392 | 2475708 |
| 1721925000 | 392.8 | 4 | 1.03 | 388 | 392.8 | 383.2 | 2151705 |
| 1721838600 | 388.8 | -10.2 | -2.56 | 394.6 | 399.2 | 388.2 | 2842570 |
| 1721752200 | 399 | -5.6 | -1.38 | 404 | 404 | 397.6 | 1560626 |
| 1721665800 | 404.6 | 1.8 | 0.45 | 405.8 | 408.2 | 402.8 | 2230974 |
| 1721406600 | 402.8 | -7.4 | -1.80 | 410 | 410 | 401.6 | 1797928 |
| 1721320200 | 410.2 | -2.8 | -0.68 | 410 | 415.4 | 410 | 2844149 |
| 1721233800 | 413 | -2.6 | -0.63 | 412 | 414.6 | 410.8 | 1656978 |
| 1721147400 | 415.6 | -1.2 | -0.29 | 412.8 | 418.2 | 412.8 | 2010505 |
| 1721061000 | 416.8 | 0 | 0.00 | 417 | 418 | 413.4 | 2132723 |
| 1720801800 | 416.8 | -2.2 | -0.53 | 420.8 | 420.8 | 409.4 | 2759050 |
| 1720715400 | 419 | 8.8 | 2.15 | 411.4 | 419.2 | 407.6 | 3936864 |
| 1720629000 | 410.2 | 7.6 | 1.89 | 411.8 | 414 | 406.4 | 8967900 |
| 1720542600 | 402.6 | -7.8 | -1.90 | 405.6 | 411.6 | 402.6 | 6020500 |
| 1720456200 | 410.4 | -4.8 | -1.16 | 413.8 | 414.2 | 405.6 | 6143985 |
| 1720197000 | 415.2 | -0.8 | -0.19 | 415 | 420.8 | 413.6 | 8257961 |
| 1720110600 | 416 | 4.6 | 1.12 | 416.6 | 416.6 | 411 | 1226330 |
| 1720024200 | 411.4 | 4.2 | 1.03 | 408.8 | 415.2 | 408.6 | 4093307 |
| 1719937800 | 407.2 | -1 | -0.24 | 411.6 | 411.6 | 404.2 | 1628010 |
| 1719851400 | 408.2 | -3.4 | -0.83 | 419.6 | 422.4 | 406.8 | 1787631 |
| 1719592200 | 411.6 | 2.4 | 0.59 | 406.4 | 413.4 | 406.4 | 1545720 |
| 1719505800 | 409.2 | 4 | 0.99 | 405.8 | 410.2 | 404.8 | 4314483 |
| 1719419400 | 405.2 | -3.8 | -0.93 | 410.4 | 412.2 | 404 | 1428498 |
| 1719333000 | 409 | -3.4 | -0.82 | 411 | 415 | 407.4 | 12776006 |
| 1719246600 | 412.4 | -0.6 | -0.15 | 412.8 | 415 | 407.6 | 2174800 |
| 1718987400 | 413 | -3.6 | -0.86 | 417.4 | 417.8 | 409.6 | 4716112 |
| 1718901000 | 416.6 | -7.6 | -1.79 | 411 | 418.6 | 411 | 2477004 |
| 1718814600 | 424.2 | -11 | -2.53 | 430.8 | 433.8 | 421.8 | 2909232 |
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
