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 | -2.2 | -0.472305710605 | 465.8 | 469 | 419.2 | 9979878 | 439.77955738 | DE |
| 4 | 11.4 | 2.52100840336 | 452.2 | 498.6 | 419.2 | 5461711 | 456.00630996 | DE |
| 12 | -86.4 | -15.7090909091 | 550 | 556.4 | 419.2 | 5954768 | 474.43074608 | DE |
| 26 | -74 | -13.7648809524 | 537.6 | 590.8 | 419.2 | 5301117 | 509.48641352 | DE |
| 52 | 24.8 | 5.65177757521 | 438.8 | 590.8 | 350.4 | 5037263 | 480.02745433 | DE |
| 156 | -346.6 | -42.7795606023 | 810.2 | 901 | 277 | 5340170 | 497.93215212 | DE |
| 260 | -591.4 | -56.0568720379 | 1055 | 1567 | 277 | 4743692 | 606.66921192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 463.6 | 5.9 | 1.29 | 454.2 | 463.6 | 454.2 | 6597477 |
| 1721925000 | 457.7 | 17 | 3.86 | 436.6 | 457.7 | 431.2 | 11855477 |
| 1721838600 | 440.7 | 13 | 3.04 | 460.2 | 469 | 440.7 | 8764667 |
| 1721752200 | 427.7 | 1.4 | 0.33 | 428 | 430.6 | 421.8 | 6873196 |
| 1721665800 | 426.3 | -32.7 | -7.12 | 428 | 434.5 | 419.2 | 17374674 |
| 1721406600 | 459 | -9.7 | -2.07 | 465.8 | 465.8 | 456.1 | 5031378 |
| 1721320200 | 468.7 | -17.9 | -3.68 | 487.2 | 488.3 | 468.3 | 4655349 |
| 1721233800 | 486.6 | -4.3 | -0.88 | 490.3 | 493.1 | 486.6 | 2511497 |
| 1721147400 | 490.9 | -2 | -0.41 | 489.6 | 492.1 | 480.6 | 2530809 |
| 1721061000 | 492.9 | 0.7 | 0.14 | 489.6 | 497.3 | 484.9 | 2090426 |
| 1720801800 | 492.2 | -1.7 | -0.34 | 498.6 | 498.6 | 485.4 | 3674303 |
| 1720715400 | 493.9 | 15.6 | 3.26 | 480.8 | 494 | 478.9 | 5105808 |
| 1720629000 | 478.3 | 12.9 | 2.77 | 467.1 | 481.6 | 467.1 | 3586150 |
| 1720542600 | 465.4 | -6.2 | -1.31 | 471 | 474.8 | 464.4 | 6993412 |
| 1720456200 | 471.6 | 6.2 | 1.33 | 463.4 | 476.8 | 462.3 | 2866206 |
| 1720197000 | 465.4 | 6.6 | 1.44 | 460.9 | 471.3 | 460.9 | 3032673 |
| 1720110600 | 458.8 | -4.1 | -0.89 | 461.9 | 466.5 | 457.2 | 3988009 |
| 1720024200 | 462.9 | 18.7 | 4.21 | 446.4 | 463.4 | 442.2 | 4411858 |
| 1719937800 | 444.2 | -5.1 | -1.14 | 447.9 | 453.3 | 444.2 | 3394016 |
| 1719851400 | 449.3 | -8.4 | -1.84 | 461.8 | 464.3 | 449.3 | 6691122 |
| 1719592200 | 457.7 | 4.8 | 1.06 | 452.2 | 461.3 | 448.7 | 3803180 |
| 1719505800 | 452.9 | -4.9 | -1.07 | 455.5 | 457.8 | 452.9 | 2834796 |
| 1719419400 | 457.8 | -5.8 | -1.25 | 463 | 463 | 449.8 | 5760065 |
| 1719333000 | 463.6 | 8.4 | 1.85 | 451.7 | 463.6 | 451.6 | 7321276 |
| 1719246600 | 455.2 | 6.3 | 1.40 | 448.1 | 457.6 | 447.6 | 2990324 |
| 1718987400 | 448.9 | -2.2 | -0.49 | 448.9 | 452.8 | 443.4 | 8445605 |
| 1718901000 | 451.1 | -4 | -0.88 | 449 | 452.8 | 444.7 | 7628386 |
| 1718814600 | 455.1 | 3 | 0.66 | 452.5 | 459.8 | 451.6 | 3042600 |
| 1718728200 | 452.1 | 1.7 | 0.38 | 456.2 | 459.5 | 449.2 | 2358135 |
| 1718641800 | 450.4 | 2.9 | 0.65 | 450.8 | 455.7 | 445.7 | 2353067 |
| 1718382600 | 447.5 | -7.5 | -1.65 | 455.6 | 458.4 | 445.2 | 3514499 |
| 1718296200 | 455 | -9.8 | -2.11 | 461.4 | 461.5 | 451.6 | 2587965 |
| 1718209800 | 464.8 | 5.5 | 1.20 | 462.4 | 467.4 | 459.2 | 2782465 |
| 1718123400 | 459.3 | -0.4 | -0.09 | 463.1 | 466.2 | 456.2 | 9589041 |
| 1718037000 | 459.7 | -3.4 | -0.73 | 458.7 | 462.7 | 457.4 | 2633776 |
| 1717777800 | 463.1 | -10 | -2.11 | 473.1 | 473.1 | 463.1 | 6876645 |
| 1717691400 | 473.1 | -14.2 | -2.91 | 487.4 | 488.1 | 472.4 | 4908342 |
| 1717605000 | 487.3 | 1.8 | 0.37 | 489 | 491.5 | 478.6 | 6783421 |
| 1717518600 | 485.5 | 10.1 | 2.12 | 473 | 488.7 | 472.5 | 4663116 |
| 1717432200 | 475.4 | 15.4 | 3.35 | 466.7 | 476.8 | 466.4 | 3965107 |
| 1717173000 | 460 | -0.4 | -0.09 | 461.4 | 464 | 457.3 | 4644002 |
| 1717086600 | 460.4 | 3.8 | 0.83 | 453.1 | 465.3 | 452 | 3142710 |
| 1717000200 | 456.6 | -7.3 | -1.57 | 458 | 460.2 | 453.7 | 5931504 |
| 1716913800 | 463.9 | 6.4 | 1.40 | 464.4 | 470 | 459 | 3739950 |
| 1716568200 | 457.5 | 0.9 | 0.20 | 453.7 | 459 | 451.6 | 3195599 |
| 1716481800 | 456.6 | -9 | -1.93 | 465.3 | 469.1 | 456.6 | 5624978 |
| 1716395400 | 465.6 | 0.7 | 0.15 | 463.3 | 469.5 | 461.4 | 11072377 |
| 1716309000 | 464.9 | -10 | -2.11 | 470.2 | 471.2 | 457.8 | 6226386 |
| 1716222600 | 474.9 | -15.9 | -3.24 | 491.6 | 493 | 473.6 | 8633057 |
| 1715963400 | 490.8 | -6.9 | -1.39 | 492.3 | 501.4 | 485.9 | 8897076 |
| 1715877000 | 497.7 | -31.7 | -5.99 | 500 | 514.4 | 488.2 | 20765957 |
| 1715790600 | 529.4 | 4.4 | 0.84 | 527 | 537.6 | 524.2 | 14758996 |
| 1715704200 | 525 | 1.6 | 0.31 | 524.6 | 528 | 516.4 | 6823117 |
| 1715617800 | 523.4 | -1.6 | -0.30 | 525 | 529.2 | 519.79999 | 11373305 |
| 1715358600 | 525 | 2.2 | 0.42 | 526.4 | 535.79999 | 525 | 7443017 |
| 1715272200 | 522.79999 | -2 | -0.38 | 523.79999 | 528.4 | 520.2 | 2493279 |
| 1715185800 | 524.79999 | 14.6 | 2.86 | 512 | 527.2 | 510.2 | 7065861 |
| 1715099400 | 510.2 | -31.4 | -5.80 | 550.2 | 556.4 | 500 | 11390008 |
| 1714753800 | 541.6 | -5.2 | -0.95 | 550 | 550.79999 | 541 | 1882500 |
| 1714667400 | 546.79999 | 10.6 | 1.98 | 535.6 | 549.2 | 534.79999 | 1946273 |
| 1714581000 | 536.2 | -2.4 | -0.45 | 538 | 539.6 | 533.6 | 1186691 |
| 1714494600 | 538.6 | -0.4 | -0.07 | 539.79999 | 544.2 | 535.6 | 3336026 |
| 1714408200 | 539 | 0.8 | 0.15 | 543 | 543.6 | 531.2 | 2703318 |
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
