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 | 28.1 | 5.73820706555 | 489.7 | 527.6 | 489.7 | 4988307 | 518.25210905 | DE |
| 4 | 70.3 | 15.7094972067 | 447.5 | 527.6 | 444.6 | 4013099 | 492.87545506 | DE |
| 12 | 69.9 | 15.6061620898 | 447.9 | 527.6 | 409 | 4365702 | 462.81427254 | DE |
| 26 | -27.2 | -4.99082568807 | 545 | 590.8 | 409 | 5164997 | 488.39319344 | DE |
| 52 | 85.8 | 19.8611111111 | 432 | 590.8 | 350.4 | 5073907 | 483.48983093 | DE |
| 156 | -134.2 | -20.5828220859 | 652 | 729.2 | 277 | 5242718 | 484.13306141 | DE |
| 260 | -585.7 | -53.0765745356 | 1103.5 | 1567 | 277 | 4799246 | 597.42077089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 512.79999 | -6.4 | -1.23 | 520.4 | 520.4 | 509 | 2592242 |
| 1726849800 | 519.2 | -8.4 | -1.59 | 518.79999 | 526 | 518.6 | 3754534 |
| 1726763400 | 527.6 | 15.8 | 3.09 | 516.79999 | 527.6 | 515.6 | 4973870 |
| 1726677000 | 511.8 | -5.6 | -1.08 | 515.79999 | 517 | 508.2 | 4341860 |
| 1726590600 | 517.4 | 30.1 | 6.18 | 489.7 | 519 | 489.7 | 9279027 |
| 1726504200 | 487.3 | -3.7 | -0.75 | 491.5 | 492.9 | 485.1 | 1305150 |
| 1726245000 | 491 | -0.1 | -0.02 | 492.8 | 493.4 | 488.7 | 2297332 |
| 1726158600 | 491.1 | 3.3 | 0.68 | 490.5 | 499.9 | 473 | 5276278 |
| 1726072200 | 487.8 | 1.9 | 0.39 | 487.1 | 492.5 | 482.2 | 1812713 |
| 1725985800 | 485.9 | 4 | 0.83 | 479.5 | 488.9 | 479.1 | 2072501 |
| 1725899400 | 481.9 | 3.5 | 0.73 | 483.3 | 485.5 | 476.2 | 1486642 |
| 1725640200 | 478.4 | -5.1 | -1.05 | 481.7 | 483 | 470.8 | 4140005 |
| 1725553800 | 483.5 | 3 | 0.62 | 478.9 | 489.2 | 478.5 | 2238085 |
| 1725467400 | 480.5 | -7.5 | -1.54 | 479.5 | 486.5 | 479.4 | 3934090 |
| 1725381000 | 488 | 13 | 2.74 | 474.2 | 488.5 | 474.2 | 4394896 |
| 1725294600 | 475 | -0.1 | -0.02 | 475.4 | 476.3 | 468.9 | 2011335 |
| 1725035400 | 475.1 | -4.1 | -0.86 | 479 | 479.9 | 471.7 | 2860459 |
| 1724949000 | 479.2 | 10.1 | 2.15 | 470.2 | 479.2 | 470.2 | 2282809 |
| 1724862600 | 469.1 | -9.7 | -2.03 | 478 | 482.6 | 468.5 | 3360788 |
| 1724776200 | 478.8 | 30.9 | 6.90 | 447.5 | 479.4 | 444.6 | 15847371 |
| 1724430600 | 447.9 | 1.4 | 0.31 | 446.4 | 452.1 | 445.4 | 2759199 |
| 1724344200 | 446.5 | 7.5 | 1.71 | 439 | 447.6 | 437.6 | 3706919 |
| 1724257800 | 439 | 0.3 | 0.07 | 439.1 | 441.4 | 435.2 | 1569687 |
| 1724171400 | 438.7 | 5.5 | 1.27 | 431.2 | 442.7 | 430 | 2019638 |
| 1724085000 | 433.2 | -3 | -0.69 | 436 | 440.4 | 433.2 | 2061521 |
| 1723825800 | 436.2 | -0.8 | -0.18 | 437.4 | 438.6 | 433.3 | 1870268 |
| 1723739400 | 437 | 4.2 | 0.97 | 435.1 | 440.6 | 429.6 | 2272662 |
| 1723653000 | 432.8 | 0.2 | 0.05 | 440 | 441.3 | 432.8 | 2206209 |
| 1723566600 | 432.6 | 0.5 | 0.12 | 434 | 436.1 | 427.9 | 1893322 |
| 1723480200 | 432.1 | -4.6 | -1.05 | 437.8 | 442.1 | 430.5 | 2288487 |
| 1723221000 | 436.7 | 13.4 | 3.17 | 427 | 439.4 | 426.4 | 4525647 |
| 1723134600 | 423.3 | 4.4 | 1.05 | 417.5 | 423.4 | 413 | 1639725 |
| 1723048200 | 418.9 | -5.2 | -1.23 | 426.9 | 428.4 | 418.9 | 3812993 |
| 1722961800 | 424.1 | 2.6 | 0.62 | 423.9 | 427.4 | 416.4 | 2425293 |
| 1722875400 | 421.5 | -7.5 | -1.75 | 415.2 | 422.5 | 409 | 4728238 |
| 1722616200 | 429 | -2.6 | -0.60 | 429.5 | 435.7 | 422.7 | 8381853 |
| 1722529800 | 431.6 | -19 | -4.22 | 444.4 | 446.1 | 431 | 4563204 |
| 1722443400 | 450.6 | -8.2 | -1.79 | 456.2 | 463.8 | 450.6 | 3468923 |
| 1722357000 | 458.8 | 4.4 | 0.97 | 452.8 | 462.4 | 451.6 | 1692000 |
| 1722270600 | 454.4 | -9.2 | -1.98 | 465.9 | 468.1 | 454.4 | 14091239 |
| 1722011400 | 463.6 | 5.9 | 1.29 | 454.2 | 463.6 | 454.2 | 6597477 |
| 1721925000 | 457.7 | 17 | 3.86 | 436.6 | 457.7 | 431.2 | 11855477 |
| 1721838600 | 440.7 | 13 | 3.04 | 460.2 | 469 | 440.7 | 8764667 |
| 1721752200 | 427.7 | 1.4 | 0.33 | 428 | 430.6 | 421.8 | 6873196 |
| 1721665800 | 426.3 | -32.7 | -7.12 | 428 | 434.5 | 419.2 | 17374674 |
| 1721406600 | 459 | -9.7 | -2.07 | 465.8 | 465.8 | 456.1 | 5031378 |
| 1721320200 | 468.7 | -17.9 | -3.68 | 487.2 | 488.3 | 468.3 | 4655349 |
| 1721233800 | 486.6 | -4.3 | -0.88 | 490.3 | 493.1 | 486.6 | 2511497 |
| 1721147400 | 490.9 | -2 | -0.41 | 489.6 | 492.1 | 480.6 | 2530809 |
| 1721061000 | 492.9 | 0.7 | 0.14 | 489.6 | 497.3 | 484.9 | 2090426 |
| 1720801800 | 492.2 | -1.7 | -0.34 | 498.6 | 498.6 | 485.4 | 3674303 |
| 1720715400 | 493.9 | 15.6 | 3.26 | 480.8 | 494 | 478.9 | 5105808 |
| 1720629000 | 478.3 | 12.9 | 2.77 | 467.1 | 481.6 | 467.1 | 3586150 |
| 1720542600 | 465.4 | -6.2 | -1.31 | 471 | 474.8 | 464.4 | 6993412 |
| 1720456200 | 471.6 | 6.2 | 1.33 | 463.4 | 476.8 | 462.3 | 2866206 |
| 1720197000 | 465.4 | 6.6 | 1.44 | 460.9 | 471.3 | 460.9 | 3032673 |
| 1720110600 | 458.8 | -4.1 | -0.89 | 461.9 | 466.5 | 457.2 | 3988009 |
| 1720024200 | 462.9 | 18.7 | 4.21 | 446.4 | 463.4 | 442.2 | 4411858 |
| 1719937800 | 444.2 | -5.1 | -1.14 | 447.9 | 453.3 | 444.2 | 3394016 |
| 1719851400 | 449.3 | -8.4 | -1.84 | 461.8 | 464.3 | 449.3 | 6691122 |
| 1719592200 | 457.7 | 4.8 | 1.06 | 452.2 | 461.3 | 448.7 | 3803180 |
| 1719505800 | 452.9 | -4.9 | -1.07 | 455.5 | 457.8 | 452.9 | 2834796 |
| 1719419400 | 457.8 | -5.8 | -1.25 | 463 | 463 | 449.8 | 5760065 |
| 1719333000 | 463.6 | 8.4 | 1.85 | 451.7 | 463.6 | 451.6 | 7321276 |
| 1719246600 | 455.2 | 6.3 | 1.40 | 448.1 | 457.6 | 447.6 | 2990324 |
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
