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 | -9 | -2.03804347826 | 441.6 | 444.4 | 429.8 | 180 | 438.89210234 | DE |
| 4 | 6.6 | 1.54929577465 | 426 | 457.4 | 425.4 | 224 | 443.20032957 | DE |
| 12 | 10.4 | 2.46328754145 | 422.2 | 457.4 | 410.7 | 238 | 432.24738817 | DE |
| 26 | 5.7 | 1.3352073085 | 426.9 | 457.4 | 393 | 256 | 428.176888 | DE |
| 52 | 31 | 7.71912350598 | 401.6 | 472.5 | 388.2 | 246 | 428.52738823 | DE |
| 156 | 127.7 | 41.8825844539 | 304.9 | 563.9 | 295.6 | 185 | 418.88092866 | DE |
| 260 | 133 | 44.3925233645 | 299.6 | 563.9 | 235 | 151 | 406.72449102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 432.2 | -0.7 | -0.16 | 434.7 | 435.6 | 430.9 | 102 |
| 1715891220 | 432.9 | 1.1 | 0.25 | 430 | 434.7 | 429.8 | 72 |
| 1715804820 | 431.8 | -6.3 | -1.44 | 439.3 | 439.4 | 430.6 | 129 |
| 1715718420 | 438.1 | -3.6 | -0.82 | 440.3 | 443.4 | 438.1 | 110 |
| 1715631960 | 441.7 | 0.4 | 0.09 | 439.4 | 444.4 | 438.8 | 44 |
| 1715372820 | 441.3 | 1.6 | 0.36 | 441.6 | 441.8 | 438.9 | 544 |
| 1715286420 | 439.7 | -0.7 | -0.16 | 437.3 | 440.7 | 437.3 | 47 |
| 1715200020 | 440.4 | 0.1 | 0.02 | 442 | 442.8 | 438.8 | 163 |
| 1715113620 | 440.3 | 3.7 | 0.85 | 433.9 | 440.3 | 433.7 | 77 |
| 1715027220 | 436.6 | 2.4 | 0.55 | 434.5 | 437.2 | 433.7 | 142 |
| 1714768020 | 434.2 | -8.8 | -1.99 | 443.1 | 448.4 | 433 | 380 |
| 1714681560 | 443 | -12 | -2.64 | 455.4 | 456.3 | 442.4 | 272 |
| 1714508820 | 455 | 2.5 | 0.55 | 454.9 | 456.6 | 451.4 | 299 |
| 1714422420 | 452.5 | 2.5 | 0.56 | 446.9 | 453.7 | 445.9 | 317 |
| 1714163220 | 450 | -5 | -1.10 | 457.4 | 457.4 | 447.1 | 246 |
| 1714076820 | 455 | 12.7 | 2.87 | 443.8 | 456.9 | 436.5 | 355 |
| 1713990420 | 442.3 | -1.8 | -0.41 | 442.2 | 445.8 | 441.2 | 152 |
| 1713903960 | 444.1 | 1.6 | 0.36 | 443.5 | 445.6 | 441.2 | 269 |
| 1713817560 | 442.5 | 8.6 | 1.98 | 436.3 | 443.3 | 434.4 | 296 |
| 1713558420 | 433.9 | 9.8 | 2.31 | 426 | 434.8 | 425.4 | 334 |
| 1713472020 | 424.1 | 1.9 | 0.45 | 425.3 | 427.2 | 422 | 109 |
| 1713385620 | 422.2 | -4.2 | -0.98 | 425.7 | 425.7 | 422.2 | 70 |
| 1713299220 | 426.4 | 4.7 | 1.11 | 423.1 | 428.2 | 422.8 | 305 |
| 1713212820 | 421.7 | -8.1 | -1.88 | 432.3 | 436.4 | 421.7 | 527 |
| 1712953620 | 429.8 | 2.1 | 0.49 | 427.7 | 437.9 | 425.4 | 425 |
| 1712867220 | 427.7 | 1.8 | 0.42 | 424.4 | 429.3 | 423.9 | 131 |
| 1712780760 | 425.9 | 6.1 | 1.45 | 417.4 | 426 | 417.4 | 221 |
| 1712694360 | 419.8 | 0.9 | 0.21 | 421.8 | 421.8 | 410.7 | 316 |
| 1712607960 | 418.9 | -1.2 | -0.29 | 420.7 | 422 | 418.1 | 109 |
| 1712348820 | 420.1 | -5.7 | -1.34 | 423.1 | 426 | 418.7 | 98 |
| 1712262360 | 425.8 | 3 | 0.71 | 423.3 | 425.8 | 420.1 | 74 |
| 1712175960 | 422.8 | -9.6 | -2.22 | 434 | 434.5 | 421.9 | 422 |
| 1712089560 | 432.4 | -12.2 | -2.74 | 441.6 | 442.4 | 432.4 | 316 |
| 1711661160 | 444.6 | 2.5 | 0.57 | 442.7 | 445.8 | 441 | 532 |
| 1711574820 | 442.1 | 7.1 | 1.63 | 433.8 | 442.1 | 433.8 | 445 |
| 1711488360 | 435 | 1.8 | 0.42 | 433.4 | 436.1 | 431.1 | 385 |
| 1711401960 | 433.2 | -1.5 | -0.35 | 434.8 | 435.4 | 431.5 | 259 |
| 1711142760 | 434.7 | 3.2 | 0.74 | 432.2 | 436 | 430.8 | 154 |
| 1711056360 | 431.5 | 1.5 | 0.35 | 430.1 | 435.6 | 429.5 | 498 |
| 1710969960 | 430 | 0.8 | 0.19 | 430.2 | 433.3 | 430 | 202 |
| 1710883560 | 429.2 | 3.8 | 0.89 | 426.4 | 430 | 424.9 | 215 |
| 1710797160 | 425.4 | 0.9 | 0.21 | 423 | 425.7 | 422.6 | 123 |
| 1710537960 | 424.5 | 4.3 | 1.02 | 422.6 | 425 | 422.1 | 198 |
| 1710451620 | 420.2 | -0.4 | -0.10 | 418.3 | 420.4 | 418.3 | 102 |
| 1710365160 | 420.6 | -0.5 | -0.12 | 419 | 421.5 | 418.5 | 114 |
| 1710278760 | 421.1 | 0.6 | 0.14 | 419.2 | 421.7 | 418.3 | 287 |
| 1710192420 | 420.5 | 0.5 | 0.12 | 421.3 | 421.6 | 417.9 | 166 |
| 1709933160 | 420 | 2.3 | 0.55 | 416.9 | 420 | 413.4 | 148 |
| 1709846760 | 417.7 | -6.5 | -1.53 | 422.4 | 425.8 | 415.1 | 321 |
| 1709760360 | 424.2 | -1.5 | -0.35 | 420.5 | 424.6 | 420.2 | 205 |
| 1709673960 | 425.7 | 3.3 | 0.78 | 424.9 | 427.2 | 421.6 | 208 |
| 1709587560 | 422.4 | 2.9 | 0.69 | 419.4 | 423.6 | 417.3 | 273 |
| 1709328360 | 419.5 | -7.1 | -1.66 | 426.7 | 427 | 418.7 | 396 |
| 1709241960 | 426.6 | 2.5 | 0.59 | 424.2 | 426.6 | 420.9 | 144 |
| 1709155560 | 424.1 | 1.5 | 0.35 | 423.3 | 427.2 | 423.2 | 263 |
| 1709069220 | 422.6 | -1.9 | -0.45 | 421.5 | 424.9 | 420 | 105 |
| 1708982760 | 424.5 | -1.5 | -0.35 | 427.3 | 429.7 | 423.3 | 302 |
| 1708723560 | 426 | 4.1 | 0.97 | 422.2 | 426.1 | 418.8 | 176 |
| 1708637220 | 421.9 | -2.2 | -0.52 | 423.1 | 427.8 | 417.7 | 240 |
| 1708550820 | 424.1 | 1.3 | 0.31 | 421.3 | 424.1 | 420 | 92 |
| 1708464420 | 422.8 | 3.4 | 0.81 | 418.5 | 426 | 415.5 | 234 |
| 1708377960 | 419.4 | 0.2 | 0.05 | 420 | 420 | 415.9 | 204 |
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
