We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -0.511207235549 | 508.6 | 523.2 | 487.8 | 4416646 | 508.63953222 | DE |
| 4 | -26.2 | -4.92296129275 | 532.2 | 554 | 487.8 | 3892375 | 521.89419331 | DE |
| 12 | -25.2 | -4.74397590361 | 531.2 | 561.8 | 484.1 | 4402133 | 524.64159058 | DE |
| 26 | -65 | -11.3835376532 | 571 | 616.8 | 484.1 | 4310932 | 539.94962884 | DE |
| 52 | 16.5 | 3.37078651685 | 489.5 | 616.8 | 454 | 3884357 | 542.21805589 | DE |
| 156 | -54.2 | -9.67511602999 | 560.2 | 651.4 | 289 | 4161860 | 493.40871979 | DE |
| 260 | 108.1 | 27.1676300578 | 397.9 | 651.4 | 245.6 | 4130469 | 463.95935242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 520 | 7.4 | 1.44 | 516.2 | 523.2 | 514.79999 | 4655760 |
| 1713371400 | 512.6 | 12.6 | 2.52 | 497.7 | 513 | 497.7 | 4854363 |
| 1713285000 | 500 | -10.6 | -2.08 | 502.2 | 506.2 | 487.8 | 6418880 |
| 1713198600 | 510.6 | 9.6 | 1.92 | 500 | 514.6 | 498.9 | 3161915 |
| 1712939400 | 501 | -4.6 | -0.91 | 508.6 | 509 | 498.8 | 2992313 |
| 1712853000 | 505.6 | -6 | -1.17 | 512.2 | 516.79999 | 501.8 | 3931437 |
| 1712766600 | 511.6 | 0.8 | 0.16 | 517 | 519 | 511.2 | 3427936 |
| 1712680200 | 510.8 | -11.4 | -2.18 | 522.4 | 522.4 | 509.6 | 3200156 |
| 1712593800 | 522.2 | 0.8 | 0.15 | 521.4 | 524.6 | 515.79999 | 3706903 |
| 1712334600 | 521.4 | -8.4 | -1.59 | 514.6 | 529.4 | 505.6 | 2520901 |
| 1712248200 | 529.79999 | 1 | 0.19 | 528.79999 | 531.79999 | 523.6 | 6823508 |
| 1712161800 | 528.79999 | -10 | -1.86 | 537.4 | 540.6 | 524.79999 | 5079473 |
| 1712075400 | 538.79999 | -7 | -1.28 | 545.79999 | 554 | 536.6 | 4841505 |
| 1711647000 | 545.79999 | 0.2 | 0.04 | 548 | 549.79999 | 540.79999 | 2377475 |
| 1711560600 | 545.6 | 4.4 | 0.81 | 542.2 | 548.6 | 541 | 2820024 |
| 1711474200 | 541.2 | 3.6 | 0.67 | 533.4 | 541.2 | 532 | 4440709 |
| 1711387800 | 537.6 | 10.4 | 1.97 | 527 | 537.6 | 522.6 | 2101896 |
| 1711128600 | 527.2 | -3.4 | -0.64 | 532.2 | 533.6 | 524.4 | 2707591 |
| 1711042200 | 530.6 | 3 | 0.57 | 535 | 536.2 | 523.4 | 3037931 |
| 1710955800 | 527.6 | -4.4 | -0.83 | 531.2 | 532 | 526.2 | 8677122 |
| 1710869400 | 532 | -1.8 | -0.34 | 531.6 | 536.79999 | 527.2 | 2226355 |
| 1710783000 | 533.79999 | -6.6 | -1.22 | 541.6 | 542.5 | 527.4 | 2227441 |
| 1710523800 | 540.4 | -6.6 | -1.21 | 544 | 549 | 540.4 | 19494586 |
| 1710437400 | 547 | -4.4 | -0.80 | 555.2 | 555.79999 | 545 | 14098739 |
| 1710351000 | 551.4 | -6.8 | -1.22 | 557.79999 | 561.79999 | 546.6 | 2522960 |
| 1710264600 | 558.2 | 8.2 | 1.49 | 557 | 559.4 | 549.79999 | 2988140 |
| 1710178200 | 550 | 0 | 0.00 | 549 | 558 | 549 | 4594531 |
| 1709919000 | 550 | -2 | -0.36 | 552.6 | 552.6 | 545 | 1841237 |
| 1709832600 | 552 | 3.8 | 0.69 | 548.2 | 556.2 | 546.6 | 3271511 |
| 1709746200 | 548.2 | 8.8 | 1.63 | 541.6 | 552.79999 | 541.6 | 6454870 |
| 1709659800 | 539.4 | 7.2 | 1.35 | 527.79999 | 539.4 | 527 | 4502561 |
| 1709573400 | 532.2 | -0.6 | -0.11 | 533.6 | 537.6 | 529.79999 | 3397844 |
| 1709314200 | 532.79999 | 7 | 1.33 | 530 | 532.79999 | 523.79999 | 2571712 |
| 1709227800 | 525.79999 | 3.2 | 0.61 | 525.4 | 530.79999 | 520.4 | 5179078 |
| 1709141400 | 522.6 | 5.4 | 1.04 | 518.2 | 528.2 | 518.2 | 2474493 |
| 1709055000 | 517.2 | -6.6 | -1.26 | 525.6 | 527.2 | 516.4 | 5040773 |
| 1708968600 | 523.79999 | -12 | -2.24 | 534.79999 | 538.2 | 523.79999 | 2269676 |
| 1708709400 | 535.79999 | 6.8 | 1.29 | 529.79999 | 537.79999 | 528.4 | 2978500 |
| 1708623000 | 529 | 4.8 | 0.92 | 525.2 | 533 | 524.4 | 6326148 |
| 1708536600 | 524.2 | 6.8 | 1.31 | 518.4 | 527 | 516.4 | 4812560 |
| 1708450200 | 517.4 | 1.8 | 0.35 | 515.4 | 522.6 | 514.79999 | 2187223 |
| 1708363800 | 515.6 | 0.4 | 0.08 | 514.2 | 516.79999 | 512.4 | 1752230 |
| 1708104600 | 515.2 | 7.4 | 1.46 | 512 | 515.2 | 509.8 | 4502237 |
| 1708018200 | 507.8 | 5.8 | 1.16 | 507.8 | 514 | 503.8 | 6475569 |
| 1707931800 | 502 | 9.5 | 1.93 | 495.2 | 503.8 | 494.3 | 12628411 |
| 1707845400 | 492.5 | -5.4 | -1.08 | 495.6 | 496.8 | 484.1 | 1804355 |
| 1707759000 | 497.9 | 4.9 | 0.99 | 494.8 | 500.2 | 490.1 | 11071603 |
| 1707499800 | 493 | -6.9 | -1.38 | 500 | 504.8 | 492.4 | 3739669 |
| 1707413400 | 499.9 | -0.1 | -0.02 | 498.5 | 504.4 | 497.6 | 2632110 |
| 1707327000 | 500 | -9.4 | -1.85 | 507.8 | 507.8 | 497 | 3088914 |
| 1707240600 | 509.4 | 3.6 | 0.71 | 507.2 | 513 | 504.2 | 4585541 |
| 1707154200 | 505.8 | -2.4 | -0.47 | 507.4 | 512.79999 | 503.2 | 2346014 |
| 1706895000 | 508.2 | -5 | -0.97 | 515.79999 | 520 | 508.2 | 3717445 |
| 1706808600 | 513.2 | -5.4 | -1.04 | 517.2 | 523.6 | 510.8 | 1876791 |
| 1706722200 | 518.6 | -11.6 | -2.19 | 530.2 | 532.6 | 518.6 | 2950513 |
| 1706635800 | 530.2 | -3.8 | -0.71 | 537.6 | 540 | 524 | 3766058 |
| 1706549400 | 534 | -4.2 | -0.78 | 538.79999 | 539.2 | 533.79999 | 2327289 |
| 1706290200 | 538.2 | 7.2 | 1.36 | 531.2 | 539.4 | 526.79999 | 2820256 |
| 1706203800 | 531 | 3.2 | 0.61 | 526.4 | 533.2 | 524.79999 | 2116767 |
| 1706117400 | 527.79999 | 6.8 | 1.31 | 523.79999 | 527.79999 | 517.79999 | 2043645 |
| 1706031000 | 521 | -3 | -0.57 | 526.6 | 526.6 | 514.4 | 4403714 |
| 1705944600 | 524 | 5.8 | 1.12 | 520.79999 | 524.79999 | 516.2 | 2064084 |
| 1705685400 | 518.2 | -6.6 | -1.26 | 528.2 | 530.79999 | 517.2 | 2346304 |
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
