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 | 13.9 | 2.81604538088 | 493.6 | 510 | 480 | 1275712 | 492.59301253 | DE |
| 4 | 11.5 | 2.3185483871 | 496 | 517.5 | 477 | 1188059 | 494.59997332 | DE |
| 12 | -4.5 | -0.87890625 | 512 | 517.5 | 407.4 | 1502032 | 473.61084495 | DE |
| 26 | 99.7 | 24.4482589505 | 407.8 | 548.4 | 404.1 | 1570988 | 472.06947769 | DE |
| 52 | -112.9 | -18.197936815 | 620.4 | 655.4 | 395.2 | 1988457 | 517.96197821 | DE |
| 156 | 103.9 | 25.7433102081 | 403.6 | 845 | 388.8 | 1804198 | 568.65950068 | DE |
| 260 | 155.9 | 44.3401592719 | 351.6 | 845 | 118.9 | 1559661 | 481.56715994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 508 | 13.4 | 2.71 | 499.2 | 509.5 | 496 | 1586310 |
| 1713803400 | 494.6 | 4.4 | 0.90 | 485 | 495.8 | 485 | 728614 |
| 1713544200 | 490.2 | 6.2 | 1.28 | 480.8 | 492.2 | 480 | 958107 |
| 1713457800 | 484 | -1.4 | -0.29 | 484.8 | 494 | 480.4 | 908372 |
| 1713371400 | 485.4 | -9.4 | -1.90 | 493.6 | 501.5 | 485.4 | 2197155 |
| 1713285000 | 494.8 | -10.2 | -2.02 | 497.6 | 505 | 493.4 | 1134567 |
| 1713198600 | 505 | -5.5 | -1.08 | 509 | 511.5 | 498.6 | 830513 |
| 1712939400 | 510.5 | 13.3 | 2.67 | 500 | 517.5 | 498.2 | 1695014 |
| 1712853000 | 497.2 | 14 | 2.90 | 483.8 | 500.5 | 483.6 | 3569290 |
| 1712766600 | 483.2 | -4.6 | -0.94 | 486 | 495.8 | 477 | 746535 |
| 1712680200 | 487.8 | -0.8 | -0.16 | 482.4 | 493 | 482.4 | 764462 |
| 1712593800 | 488.6 | 4.4 | 0.91 | 488.4 | 497.4 | 482.4 | 1569008 |
| 1712334600 | 484.2 | -10.8 | -2.18 | 493.6 | 496.4 | 484.2 | 709928 |
| 1712248200 | 495 | 11.8 | 2.44 | 483.2 | 495.2 | 481.4 | 1184670 |
| 1712161800 | 483.2 | -10 | -2.03 | 484.6 | 494.6 | 483 | 922523 |
| 1712075400 | 493.2 | -8.2 | -1.64 | 495.2 | 505 | 493.2 | 664116 |
| 1711647000 | 501.4 | -1.4 | -0.28 | 492.3 | 507.4 | 492.3 | 561021 |
| 1711560600 | 502.8 | 5.5 | 1.11 | 496 | 505.4 | 489.9 | 654859 |
| 1711474200 | 497.3 | 10.7 | 2.20 | 485 | 497.3 | 482.6 | 1208651 |
| 1711387800 | 486.6 | 0.1 | 0.02 | 475.9 | 489.9 | 475.9 | 468745 |
| 1711128600 | 486.5 | 13.5 | 2.85 | 471.6 | 490.5 | 471.6 | 574136 |
| 1711042200 | 473 | -2.5 | -0.53 | 481.9 | 488 | 470.8 | 5850222 |
| 1710955800 | 475.5 | 1 | 0.21 | 481.1 | 481.1 | 469.5 | 1164807 |
| 1710869400 | 474.5 | 0.2 | 0.04 | 485.7 | 485.7 | 468.8 | 1162396 |
| 1710783000 | 474.3 | 1 | 0.21 | 461.5 | 478.7 | 461.5 | 1526271 |
| 1710523800 | 473.3 | 9.9 | 2.14 | 472.5 | 475.2 | 463.6 | 2736913 |
| 1710437400 | 463.4 | -8.1 | -1.72 | 469.1 | 481.5 | 461.1 | 1755521 |
| 1710351000 | 471.5 | -9.8 | -2.04 | 481.3 | 486.5 | 465.2 | 1773728 |
| 1710264600 | 481.3 | -12.5 | -2.53 | 504 | 504 | 478.5 | 1969998 |
| 1710178200 | 493.8 | 6.7 | 1.38 | 485.8 | 500.2 | 484.9 | 1462827 |
| 1709919000 | 487.1 | -6.1 | -1.24 | 493.2 | 494.2 | 481.2 | 899744 |
| 1709832600 | 493.2 | -6.8 | -1.36 | 498.7 | 508.4 | 492.9 | 2840349 |
| 1709746200 | 500 | 12.9 | 2.65 | 488.9 | 505.4 | 487.9 | 4244552 |
| 1709659800 | 487.1 | 15 | 3.18 | 470.2 | 488.8 | 470.2 | 2114219 |
| 1709573400 | 472.1 | 2.1 | 0.45 | 471.9 | 486.8 | 471.6 | 1430277 |
| 1709314200 | 470 | 4.3 | 0.92 | 473.8 | 476.7 | 465.3 | 1124725 |
| 1709227800 | 465.7 | 46.8 | 11.17 | 444.9 | 479.5 | 430.8 | 4639955 |
| 1709141400 | 418.9 | -0.5 | -0.12 | 410.6 | 420 | 407.4 | 1525842 |
| 1709055000 | 419.4 | 2.2 | 0.53 | 408 | 423.7 | 408 | 825119 |
| 1708968600 | 417.2 | -4.7 | -1.11 | 418 | 424.7 | 410.9 | 1107129 |
| 1708709400 | 421.9 | -3 | -0.71 | 420 | 425 | 415.8 | 761964 |
| 1708623000 | 424.9 | -1.8 | -0.42 | 438 | 438 | 424.9 | 2522219 |
| 1708536600 | 426.7 | -4.2 | -0.97 | 430.9 | 434.7 | 425.4 | 1997856 |
| 1708450200 | 430.9 | 6.2 | 1.46 | 421 | 435 | 421 | 924694 |
| 1708363800 | 424.7 | -7.3 | -1.69 | 432.2 | 441.7 | 424.7 | 662942 |
| 1708104600 | 432 | -4.6 | -1.05 | 433.8 | 439.6 | 432 | 948847 |
| 1708018200 | 436.6 | -1.4 | -0.32 | 430 | 443.7 | 430 | 953455 |
| 1707931800 | 438 | 4.3 | 0.99 | 429.6 | 438 | 427.8 | 882992 |
| 1707845400 | 433.7 | -9.9 | -2.23 | 443.1 | 445.7 | 431.9 | 639097 |
| 1707759000 | 443.6 | 2.8 | 0.64 | 440.2 | 454.6 | 440.1 | 732158 |
| 1707499800 | 440.8 | -9.6 | -2.13 | 449.9 | 450 | 434.6 | 2177372 |
| 1707413400 | 450.4 | -4 | -0.88 | 452.6 | 456.2 | 448.6 | 870177 |
| 1707327000 | 454.4 | -12.7 | -2.72 | 466.7 | 468 | 454.2 | 698166 |
| 1707240600 | 467.1 | -8.4 | -1.77 | 474.7 | 476.9 | 465.4 | 2837410 |
| 1707154200 | 475.5 | -17.1 | -3.47 | 496.5 | 497 | 474.6 | 655674 |
| 1706895000 | 492.6 | -5.8 | -1.16 | 511 | 511 | 492.6 | 3229559 |
| 1706808600 | 498.4 | -10.8 | -2.12 | 506.4 | 510.2 | 498.3 | 1037670 |
| 1706722200 | 509.2 | 3.2 | 0.63 | 512 | 512 | 504.6 | 794406 |
| 1706635800 | 506 | 3.8 | 0.76 | 496.7 | 511.4 | 496.7 | 2163513 |
| 1706549400 | 502.2 | 5.9 | 1.19 | 502.4 | 503.8 | 497.6 | 2303134 |
| 1706290200 | 496.3 | -12.5 | -2.46 | 502.4 | 512.2 | 494.6 | 2278242 |
| 1706203800 | 508.8 | 8.8 | 1.76 | 497.6 | 509 | 496.4 | 2229927 |
| 1706117400 | 500 | 19.4 | 4.04 | 473.5 | 503.2 | 473.3 | 2699937 |
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
