We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.5 | 5.44511668107 | 578.5 | 623.5 | 575 | 1943616 | 599.94792584 | DE |
| 4 | 144.8 | 31.1263972485 | 465.2 | 623.5 | 440 | 2674083 | 532.20658855 | DE |
| 12 | 109 | 21.7564870259 | 501 | 623.5 | 435.2 | 1778757 | 504.97728225 | DE |
| 26 | 51.2 | 9.16249105225 | 558.8 | 623.5 | 435.2 | 1281966 | 518.87135094 | DE |
| 52 | -178.8 | -22.6673427992 | 788.8 | 813.6 | 435.2 | 1193401 | 562.26707237 | DE |
| 156 | -316.4 | -34.1537132988 | 926.4 | 997.6 | 435.2 | 1171134 | 722.32456716 | DE |
| 260 | -155 | -20.2614379085 | 765 | 1379.5 | 435.2 | 1510055 | 784.17371508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 610 | 8.5 | 1.41 | 606 | 611.5 | 590.5 | 1072069 |
| 1713371400 | 601.5 | 17 | 2.91 | 600.5 | 610 | 599.5 | 1324957 |
| 1713285000 | 584.5 | -13.5 | -2.26 | 596.5 | 599 | 577.5 | 1144532 |
| 1713198600 | 598 | -24.5 | -3.94 | 611 | 612 | 594 | 4267874 |
| 1712939400 | 622.5 | 44 | 7.61 | 605.5 | 623.5 | 603.5 | 1996999 |
| 1712853000 | 578.5 | -0.5 | -0.09 | 578.5 | 589.5 | 575 | 983720 |
| 1712766600 | 579 | 1 | 0.17 | 586 | 589.5 | 565 | 1962906 |
| 1712680200 | 578 | 22 | 3.96 | 564 | 587 | 562 | 9853135 |
| 1712593800 | 556 | 14 | 2.58 | 550 | 562.5 | 545.5 | 1619254 |
| 1712334600 | 542 | 1.5 | 0.28 | 531.5 | 546.5 | 529 | 1233305 |
| 1712248200 | 540.5 | 16.5 | 3.15 | 534 | 545.5 | 530 | 2034294 |
| 1712161800 | 524 | 18.5 | 3.66 | 514.5 | 528.5 | 506 | 2697276 |
| 1712075400 | 505.5 | 35.6 | 7.58 | 483.2 | 511.5 | 481.6 | 4126998 |
| 1711647000 | 469.9 | 12.9 | 2.82 | 463.6 | 470.1 | 461.8 | 3014032 |
| 1711560600 | 457 | 11.2 | 2.51 | 447.4 | 457 | 440 | 2551488 |
| 1711474200 | 445.8 | -6.2 | -1.37 | 447.7 | 447.7 | 442.5 | 1519398 |
| 1711387800 | 452 | -3 | -0.66 | 461.3 | 461.3 | 449.2 | 1415652 |
| 1711128600 | 455 | 5 | 1.11 | 450 | 460.1 | 440.9 | 2624578 |
| 1711042200 | 450 | 9.7 | 2.20 | 465.2 | 467.2 | 450 | 3763094 |
| 1710955800 | 440.3 | -1.1 | -0.25 | 442.8 | 442.8 | 435.2 | 899284 |
| 1710869400 | 441.4 | -19.8 | -4.29 | 459.9 | 462.2 | 439.2 | 3050247 |
| 1710783000 | 461.2 | -6.5 | -1.39 | 468.3 | 472.7 | 461.2 | 908933 |
| 1710523800 | 467.7 | 3.3 | 0.71 | 469.2 | 476.4 | 465.9 | 2307922 |
| 1710437400 | 464.4 | 2.7 | 0.58 | 462 | 470.5 | 459.9 | 1390456 |
| 1710351000 | 461.7 | -2.6 | -0.56 | 465.4 | 469.5 | 448.5 | 1754435 |
| 1710264600 | 464.3 | -5.5 | -1.17 | 473.7 | 473.7 | 464 | 1468955 |
| 1710178200 | 469.8 | 2.8 | 0.60 | 464.7 | 473.6 | 459 | 1362668 |
| 1709919000 | 467 | -10.6 | -2.22 | 479.7 | 479.7 | 461.3 | 1508908 |
| 1709832600 | 477.6 | -1.7 | -0.35 | 481.6 | 490.7 | 476.7 | 1409395 |
| 1709746200 | 479.3 | -14.4 | -2.92 | 496.7 | 509.2 | 472 | 1828079 |
| 1709659800 | 493.7 | 17.6 | 3.70 | 479 | 497.3 | 478.1 | 1896391 |
| 1709573400 | 476.1 | 12.5 | 2.70 | 476.6 | 483 | 453.8 | 2559922 |
| 1709314200 | 463.6 | 8.2 | 1.80 | 465 | 466.3 | 452.9 | 2891157 |
| 1709227800 | 455.4 | 3.8 | 0.84 | 455.6 | 464.9 | 449.2 | 1442956 |
| 1709141400 | 451.6 | -16.3 | -3.48 | 467.5 | 468.5 | 451.6 | 1239837 |
| 1709055000 | 467.9 | 0.1 | 0.02 | 475 | 475 | 465.3 | 580061 |
| 1708968600 | 467.8 | -6.6 | -1.39 | 471.9 | 473.8 | 463.5 | 1256398 |
| 1708709400 | 474.4 | 4.1 | 0.87 | 470.4 | 475.7 | 464.5 | 535286 |
| 1708623000 | 470.3 | 0.4 | 0.09 | 469.9 | 478.7 | 468.5 | 450729 |
| 1708536600 | 469.9 | -3.1 | -0.66 | 475 | 475.6 | 466.2 | 1817958 |
| 1708450200 | 473 | -4.5 | -0.94 | 471.8 | 478.6 | 460.9 | 589856 |
| 1708363800 | 477.5 | -10 | -2.05 | 488.6 | 489 | 474.3 | 450462 |
| 1708104600 | 487.5 | 8.6 | 1.80 | 477.3 | 491.3 | 477.3 | 575508 |
| 1708018200 | 478.9 | 12.4 | 2.66 | 466.5 | 483.4 | 465 | 742533 |
| 1707931800 | 466.5 | -5.3 | -1.12 | 469.6 | 472.8 | 464 | 986930 |
| 1707845400 | 471.8 | -21.6 | -4.38 | 495 | 497.1 | 469 | 1028368 |
| 1707759000 | 493.4 | 16.7 | 3.50 | 476 | 495.8 | 476 | 834297 |
| 1707499800 | 476.7 | -16.5 | -3.35 | 493.2 | 494.7 | 474.9 | 2334426 |
| 1707413400 | 493.2 | -11.2 | -2.22 | 503 | 511 | 492.1 | 752198 |
| 1707327000 | 504.4 | -6.6 | -1.29 | 513.6 | 513.6 | 501.4 | 2037909 |
| 1707240600 | 511 | 6.2 | 1.23 | 506.4 | 514.79999 | 497.5 | 758041 |
| 1707154200 | 504.8 | -0.8 | -0.16 | 506 | 516.2 | 501 | 3159004 |
| 1706895000 | 505.6 | -16.4 | -3.14 | 519 | 522.4 | 504.2 | 1388904 |
| 1706808600 | 522 | -9.6 | -1.81 | 526.6 | 528.79999 | 507.2 | 777648 |
| 1706722200 | 531.6 | -7.6 | -1.41 | 532 | 542.79999 | 529.2 | 1407181 |
| 1706635800 | 539.2 | -9.4 | -1.71 | 545.2 | 547.4 | 537.2 | 2050738 |
| 1706549400 | 548.6 | 49.8 | 9.98 | 500.2 | 549.6 | 500.2 | 1564957 |
| 1706290200 | 498.8 | 3.9 | 0.79 | 496.2 | 504.6 | 493.1 | 422978 |
| 1706203800 | 494.9 | -6.3 | -1.26 | 501 | 502.4 | 487.4 | 612527 |
| 1706117400 | 501.2 | 20.3 | 4.22 | 483.9 | 512 | 483.9 | 546004 |
| 1706031000 | 480.9 | 3.1 | 0.65 | 487.7 | 489.4 | 480.2 | 3492670 |
| 1705944600 | 477.8 | 0.8 | 0.17 | 479.4 | 484.8 | 474.9 | 1142105 |
| 1705685400 | 477 | -5.6 | -1.16 | 487 | 490.4 | 476.7 | 1643246 |
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
