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 | -14.9 | -3.6306042885 | 410.4 | 415 | 392 | 37662719 | 402.34857925 | DE |
| 4 | -26.4 | -6.25740696848 | 421.9 | 435 | 392 | 35336444 | 413.99198064 | DE |
| 12 | 90.3 | 29.5871559633 | 305.2 | 435 | 297 | 44121496 | 366.84010284 | DE |
| 26 | 189.5 | 91.9902912621 | 206 | 435 | 196.45 | 39960035 | 317.8607779 | DE |
| 52 | 240.4 | 154.996776273 | 155.1 | 435 | 142.7 | 34727754 | 259.41184449 | DE |
| 156 | 289.44 | 272.902130869 | 106.06 | 435 | 64.48 | 37903513 | 153.19579657 | DE |
| 260 | 83.25525275 | 26.6634598286 | 312.24474725 | 435 | 34.5986108 | 32091300 | 143.06081179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 402.5 | 1.1 | 0.27 | 406.2 | 406.7 | 398.3 | 34449724 |
| 1713371400 | 401.4 | 3.6 | 0.90 | 395 | 409 | 395 | 86909083 |
| 1713285000 | 397.8 | -9 | -2.21 | 399 | 402.3 | 394 | 19814872 |
| 1713198600 | 406.8 | 2.1 | 0.52 | 404 | 413.2 | 400.7 | 26908327 |
| 1712939400 | 404.7 | -2.2 | -0.54 | 410.4 | 415 | 402.2 | 20231590 |
| 1712853000 | 406.9 | -1.6 | -0.39 | 406.9 | 409.5 | 395.7 | 46463000 |
| 1712766600 | 408.5 | -3.7 | -0.90 | 410.4 | 415.8 | 400.7 | 34412022 |
| 1712680200 | 412.2 | -16.9 | -3.94 | 426.4 | 427.5 | 404.7 | 41741139 |
| 1712593800 | 429.1 | 8 | 1.90 | 420 | 431.5 | 419.2 | 19198532 |
| 1712334600 | 421.1 | 2.1 | 0.50 | 410 | 421.9 | 407.6 | 25400632 |
| 1712248200 | 419 | -5 | -1.18 | 424.2 | 424.2 | 416.5 | 19673499 |
| 1712161800 | 424 | 5.1 | 1.22 | 419.8 | 428.2 | 417.4 | 71143912 |
| 1712075400 | 418.9 | -7.8 | -1.83 | 427.5 | 435 | 412.9 | 44040435 |
| 1711647000 | 426.7 | 4.7 | 1.11 | 421.1 | 429.4 | 411.4 | 18649273 |
| 1711560600 | 422 | -6 | -1.40 | 427.2 | 428.1 | 422 | 14698216 |
| 1711474200 | 428 | 6.9 | 1.64 | 422.6 | 428.8 | 421.1 | 23218498 |
| 1711387800 | 421.1 | 1.2 | 0.29 | 420.9 | 423.5 | 418.1 | 68550806 |
| 1711128600 | 419.9 | -0.3 | -0.07 | 421.9 | 423.9 | 417.6 | 20552439 |
| 1711042200 | 420.2 | 13.5 | 3.32 | 420 | 423.5 | 414.3 | 57843158 |
| 1710955800 | 406.7 | 6 | 1.50 | 400 | 407.7 | 397 | 105775071 |
| 1710869400 | 400.7 | 10.7 | 2.74 | 390.3 | 400.7 | 388.3 | 59326034 |
| 1710783000 | 390 | -3.5 | -0.89 | 390.5 | 398.3 | 388 | 62413052 |
| 1710523800 | 393.5 | 4.1 | 1.05 | 388.9 | 396.5 | 383.2 | 89492763 |
| 1710437400 | 389.4 | -4.4 | -1.12 | 395 | 396.2 | 388.2 | 37235107 |
| 1710351000 | 393.8 | 2 | 0.51 | 392.3 | 395.7 | 388.8 | 22380455 |
| 1710264600 | 391.8 | 8.6 | 2.24 | 386.7 | 391.8 | 383.5 | 49209126 |
| 1710178200 | 383.2 | -3.2 | -0.83 | 382 | 385.9 | 378.5 | 31556851 |
| 1709919000 | 386.4 | -3.6 | -0.92 | 391.3 | 392 | 384 | 26023951 |
| 1709832600 | 390 | 11 | 2.90 | 379.3 | 390 | 378.8 | 38404380 |
| 1709746200 | 379 | 4.1 | 1.09 | 376.7 | 380.3 | 374.2 | 38481532 |
| 1709659800 | 374.9 | -1.5 | -0.40 | 376 | 379.9 | 372.5 | 20171628 |
| 1709573400 | 376.4 | 1.6 | 0.43 | 375 | 380.3 | 372.7 | 17701111 |
| 1709314200 | 374.8 | 5.7 | 1.54 | 375 | 376.2 | 368.3 | 43097882 |
| 1709227800 | 369.1 | -1.4 | -0.38 | 367.6 | 371.2 | 361.3 | 41449970 |
| 1709141400 | 370.5 | 11.9 | 3.32 | 360.1 | 372.4 | 360.1 | 43712164 |
| 1709055000 | 358.6 | -2.6 | -0.72 | 360.7 | 360.7 | 353.9 | 55446295 |
| 1708968600 | 361.2 | 8.1 | 2.29 | 353.3 | 363.4 | 353.1 | 55617255 |
| 1708709400 | 353.1 | -3.7 | -1.04 | 355.6 | 358.5 | 349.2 | 50033057 |
| 1708623000 | 356.8 | 27.3 | 8.29 | 355 | 369 | 347.4 | 70036994 |
| 1708536600 | 329.5 | -1 | -0.30 | 331.3 | 332.39999 | 323.89999 | 129753463 |
| 1708450200 | 330.5 | -3.7 | -1.11 | 333.5 | 335.39999 | 330.1 | 25765343 |
| 1708363800 | 334.2 | 10.9 | 3.37 | 323.5 | 334.2 | 322 | 34580579 |
| 1708104600 | 323.3 | 3.3 | 1.03 | 323 | 323.3 | 315.8 | 35260794 |
| 1708018200 | 320 | 7.8 | 2.50 | 315.89999 | 322.39999 | 315 | 18011162 |
| 1707931800 | 312.2 | 5.9 | 1.93 | 310.5 | 314.89999 | 309.7 | 66008640 |
| 1707845400 | 306.3 | -2.8 | -0.91 | 308.8 | 309.1 | 300.5 | 39386762 |
| 1707759000 | 309.1 | -9 | -2.83 | 318.6 | 319.39999 | 305.2 | 19301027 |
| 1707499800 | 318.1 | 0.4 | 0.13 | 317.7 | 320.3 | 315.3 | 46317592 |
| 1707413400 | 317.7 | -5.2 | -1.61 | 323.8 | 325.2 | 316.6 | 12897945 |
| 1707327000 | 322.89999 | 5.1 | 1.60 | 318.8 | 324.6 | 316.89999 | 44884344 |
| 1707240600 | 317.8 | 8 | 2.58 | 313.89999 | 320.6 | 312.39999 | 59582349 |
| 1707154200 | 309.8 | -0.4 | -0.13 | 312.5 | 317.8 | 308.8 | 64775716 |
| 1706895000 | 310.2 | 11.4 | 3.82 | 303.5 | 310.2 | 301.2 | 95138988 |
| 1706808600 | 298.8 | -2.4 | -0.80 | 300.2 | 304.5 | 297 | 53816687 |
| 1706722200 | 301.2 | -5.9 | -1.92 | 306.6 | 307.39999 | 300.89999 | 18191194 |
| 1706635800 | 307.1 | 3.1 | 1.02 | 305.7 | 312.89999 | 304.3 | 20966937 |
| 1706549400 | 304 | -1.4 | -0.46 | 305.1 | 306.39999 | 302.1 | 21514438 |
| 1706290200 | 305.39999 | -1.1 | -0.36 | 305.2 | 307.39999 | 302.2 | 101428992 |
| 1706203800 | 306.5 | -0.6 | -0.20 | 305 | 308.8 | 303.7 | 8634739 |
| 1706117400 | 307.1 | 5.3 | 1.76 | 304 | 309.3 | 303.1 | 20282811 |
| 1706031000 | 301.8 | -7.1 | -2.30 | 308.1 | 308.39999 | 300.39999 | 92125469 |
| 1705944600 | 308.89999 | 3.9 | 1.28 | 307.6 | 310.8 | 305.5 | 69945797 |
| 1705685400 | 305 | -1.5 | -0.49 | 306.5 | 308.7 | 302.6 | 59638133 |
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
