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 | 1.6 | 0.31067961165 | 515 | 525.8 | 499.2 | 3489477 | 514.32991777 | DE |
| 4 | -34.8 | -6.3112078346 | 551.4 | 555.2 | 499.2 | 3369564 | 524.35144963 | DE |
| 12 | -46 | -8.17632420903 | 562.6 | 584.8 | 499.2 | 3973069 | 549.57073312 | DE |
| 26 | 28.1 | 5.75230296827 | 488.5 | 603 | 457.7 | 4435612 | 536.94384354 | DE |
| 52 | -68 | -11.6318850496 | 584.6 | 603 | 457.7 | 3660809 | 538.97633217 | DE |
| 156 | -92.6 | -15.2002626395 | 609.2 | 810 | 438 | 2743051 | 575.44889769 | DE |
| 260 | -43.4 | -7.75 | 560 | 810 | 373.1 | 2613935 | 576.93246891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 514.6 | 9.8 | 1.94 | 507.6 | 516.6 | 506.4 | 2800673 |
| 1714062600 | 504.8 | -10.2 | -1.98 | 506.2 | 512.79999 | 499.2 | 3453817 |
| 1713976200 | 515 | -7.2 | -1.38 | 524 | 525.79999 | 512.4 | 3313236 |
| 1713889800 | 522.2 | 6.6 | 1.28 | 519.6 | 524.6 | 517.4 | 3019731 |
| 1713803400 | 515.6 | 6.8 | 1.34 | 515 | 525.79999 | 514 | 4859928 |
| 1713544200 | 508.8 | -2.2 | -0.43 | 505.4 | 510.4 | 504 | 2254140 |
| 1713457800 | 511 | -3.2 | -0.62 | 517.79999 | 518 | 510.2 | 1840171 |
| 1713371400 | 514.2 | 2.4 | 0.47 | 510.2 | 518.2 | 508.8 | 4071134 |
| 1713285000 | 511.8 | -12.4 | -2.37 | 515.79999 | 517.2 | 510.2 | 2988852 |
| 1713198600 | 524.2 | 1.6 | 0.31 | 522.79999 | 535 | 519 | 3009428 |
| 1712939400 | 522.6 | -13.2 | -2.46 | 537.6 | 542 | 522.6 | 2918945 |
| 1712853000 | 535.79999 | 10 | 1.90 | 526 | 535.79999 | 525.6 | 2707449 |
| 1712766600 | 525.79999 | 2.4 | 0.46 | 525.6 | 531.6 | 522.4 | 3486732 |
| 1712680200 | 523.4 | -11.4 | -2.13 | 534.6 | 535.2 | 520.2 | 3624495 |
| 1712593800 | 534.79999 | -10 | -1.84 | 545.4 | 546.6 | 531.79999 | 3512696 |
| 1712334600 | 544.79999 | -1.2 | -0.22 | 540 | 552.2 | 540 | 3702167 |
| 1712248200 | 546 | 10 | 1.87 | 536 | 546 | 534.6 | 3878021 |
| 1712161800 | 536 | 3.6 | 0.68 | 538 | 541 | 535 | 5796708 |
| 1712075400 | 532.4 | -17.2 | -3.13 | 551.4 | 555.2 | 528.2 | 2783391 |
| 1711647000 | 549.6 | 7 | 1.29 | 545 | 554 | 541.79999 | 1688302 |
| 1711560600 | 542.6 | -6.8 | -1.24 | 551.2 | 551.2 | 542.6 | 2238802 |
| 1711474200 | 549.4 | -0.8 | -0.15 | 549.79999 | 552.6 | 542.6 | 4655430 |
| 1711387800 | 550.2 | -21 | -3.68 | 573.2 | 574.6 | 550.2 | 2396168 |
| 1711128600 | 571.2 | -9.2 | -1.59 | 582.6 | 584.79999 | 571.2 | 4255596 |
| 1711042200 | 580.4 | 14.2 | 2.51 | 575 | 580.4 | 568.6 | 4960034 |
| 1710955800 | 566.2 | -4.2 | -0.74 | 571.2 | 573.4 | 565.79999 | 3233402 |
| 1710869400 | 570.4 | 3 | 0.53 | 572.4 | 576.6 | 566.79999 | 5178410 |
| 1710783000 | 567.4 | 1.6 | 0.28 | 566 | 570.79999 | 563.4 | 5709024 |
| 1710523800 | 565.79999 | 6 | 1.07 | 557.2 | 571 | 557.2 | 8454384 |
| 1710437400 | 559.79999 | -0.4 | -0.07 | 560 | 571 | 557.79999 | 7384077 |
| 1710351000 | 560.2 | -16.8 | -2.91 | 577.79999 | 578.79999 | 559.79999 | 3530509 |
| 1710264600 | 577 | -0.8 | -0.14 | 581.2 | 583.4 | 576.4 | 3234313 |
| 1710178200 | 577.79999 | 10.2 | 1.80 | 564.6 | 578.2 | 563 | 6973982 |
| 1709919000 | 567.6 | 1.6 | 0.28 | 574.6 | 574.79999 | 562.79999 | 2426070 |
| 1709832600 | 566 | -0.4 | -0.07 | 566.79999 | 573.4 | 559.4 | 5792433 |
| 1709746200 | 566.4 | 1 | 0.18 | 566 | 573 | 563 | 2827699 |
| 1709659800 | 565.4 | 1.8 | 0.32 | 553.6 | 580.79999 | 553.6 | 4723033 |
| 1709573400 | 563.6 | -2.6 | -0.46 | 565 | 565 | 546.6 | 3482684 |
| 1709314200 | 566.2 | -0.4 | -0.07 | 572 | 572 | 536.79999 | 4344038 |
| 1709227800 | 566.6 | 4.8 | 0.85 | 564.4 | 574.6 | 564.4 | 3652822 |
| 1709141400 | 561.79999 | -1.2 | -0.21 | 562.79999 | 563 | 554.4 | 2157802 |
| 1709055000 | 563 | -1.2 | -0.21 | 555.6 | 567.2 | 555.6 | 7438921 |
| 1708968600 | 564.2 | 3 | 0.53 | 560 | 566 | 556.79999 | 2731363 |
| 1708709400 | 561.2 | 10.2 | 1.85 | 552.4 | 561.2 | 546.6 | 5214265 |
| 1708623000 | 551 | 18.2 | 3.42 | 537.79999 | 552 | 534.6 | 2432143 |
| 1708536600 | 532.79999 | -6.4 | -1.19 | 537.6 | 545.6 | 530 | 4594103 |
| 1708450200 | 539.2 | -11.2 | -2.03 | 549.4 | 549.4 | 535.6 | 3673895 |
| 1708363800 | 550.4 | -4 | -0.72 | 553.79999 | 555.2 | 547.4 | 2127973 |
| 1708104600 | 554.4 | 4.8 | 0.87 | 550.79999 | 560 | 549.6 | 2903503 |
| 1708018200 | 549.6 | 8.4 | 1.55 | 547.79999 | 550.6 | 544.2 | 5615850 |
| 1707931800 | 541.2 | 6.2 | 1.16 | 538.6 | 547.2 | 535.79999 | 2541424 |
| 1707845400 | 535 | -16.8 | -3.04 | 550.79999 | 551 | 527 | 3232921 |
| 1707759000 | 551.79999 | 7.2 | 1.32 | 553.79999 | 555.2 | 547.2 | 3542869 |
| 1707499800 | 544.6 | -6.8 | -1.23 | 550.4 | 551 | 544.2 | 7507112 |
| 1707413400 | 551.4 | -4.4 | -0.79 | 556.2 | 562 | 550.79999 | 4458476 |
| 1707327000 | 555.79999 | -1 | -0.18 | 554.4 | 559.2 | 552.79999 | 9241924 |
| 1707240600 | 556.79999 | 0.4 | 0.07 | 558.4 | 561 | 549.4 | 3797877 |
| 1707154200 | 556.4 | -9.4 | -1.66 | 562.6 | 568.2 | 556.4 | 2062639 |
| 1706895000 | 565.79999 | -2.2 | -0.39 | 571 | 574.2 | 555.4 | 1871703 |
| 1706808600 | 568 | 7.8 | 1.39 | 558 | 571.4 | 558 | 3449372 |
| 1706722200 | 560.2 | -0.6 | -0.11 | 561.4 | 567.4 | 558.4 | 3975350 |
| 1706635800 | 560.79999 | 2.4 | 0.43 | 563.2 | 567.2 | 558.6 | 3201212 |
| 1706549400 | 558.4 | -5 | -0.89 | 561.2 | 561.6 | 556 | 1241457 |
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
