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 | 2.93159609121 | 307 | 320 | 307 | 109754 | 314.1973707 | DE |
| 4 | 23 | 7.84982935154 | 293 | 320 | 286 | 92141 | 304.47749812 | DE |
| 12 | 36 | 12.8571428571 | 280 | 320 | 260 | 121293 | 282.82421871 | DE |
| 26 | 14 | 4.6357615894 | 302 | 320 | 260 | 103622 | 288.75420858 | DE |
| 52 | -13 | -3.95136778116 | 329 | 336 | 260 | 80836 | 297.73318015 | DE |
| 156 | -56 | -15.0537634409 | 372 | 385 | 260 | 86437 | 329.80596607 | DE |
| 260 | -104 | -24.7619047619 | 420 | 435 | 202 | 97727 | 325.96946603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715358600 | 317 | 2 | 0.63 | 317 | 319 | 317 | 105782 |
| 1715272200 | 315 | 1.5 | 0.48 | 312 | 315 | 312 | 74484 |
| 1715185800 | 313.5 | 1.5 | 0.48 | 315 | 318 | 312 | 141543 |
| 1715099400 | 312 | 2.5 | 0.81 | 307 | 315 | 307 | 117205 |
| 1714753800 | 309.5 | 1.5 | 0.49 | 313 | 315 | 309.5 | 80996 |
| 1714667400 | 308 | 2 | 0.65 | 304 | 311 | 304 | 52975 |
| 1714581000 | 306 | 2 | 0.66 | 307 | 307 | 306 | 78979 |
| 1714494600 | 304 | -1 | -0.33 | 311 | 315 | 304 | 46176 |
| 1714408200 | 305 | -2 | -0.65 | 310 | 313 | 305 | 69197 |
| 1714149000 | 307 | 7 | 2.33 | 307 | 307 | 304 | 52337 |
| 1714062600 | 300 | -4 | -1.32 | 307 | 309 | 300 | 115729 |
| 1713976200 | 304 | -3 | -0.98 | 314 | 314 | 304 | 71084 |
| 1713889800 | 307 | 1 | 0.33 | 307 | 314 | 305 | 116915 |
| 1713803400 | 306 | 9.5 | 3.20 | 305 | 306 | 300 | 84020 |
| 1713544200 | 296.5 | -1.5 | -0.50 | 300 | 300 | 295 | 71380 |
| 1713457800 | 298 | 5 | 1.71 | 303 | 303 | 295 | 101140 |
| 1713371400 | 293 | 0 | 0.00 | 296 | 296 | 293 | 149881 |
| 1713285000 | 293 | -3 | -1.01 | 290 | 293 | 289 | 60184 |
| 1713198600 | 296 | -5 | -1.66 | 293 | 297 | 286 | 160669 |
| 1712939400 | 301 | 8 | 2.73 | 299 | 301 | 293 | 107044 |
| 1712853000 | 293 | 0 | 0.00 | 291 | 297 | 287 | 101314 |
| 1712766600 | 293 | 7.5 | 2.63 | 290 | 295 | 289 | 276546 |
| 1712680200 | 285.5 | 2 | 0.71 | 284 | 286 | 284 | 122706 |
| 1712593800 | 283.5 | 4.5 | 1.61 | 282 | 287 | 282 | 151569 |
| 1712334600 | 279 | -2 | -0.71 | 276 | 279 | 272 | 133979 |
| 1712248200 | 281 | 2 | 0.72 | 274 | 281 | 274 | 85014 |
| 1712161800 | 279 | 2 | 0.72 | 272 | 279 | 270 | 106224 |
| 1712075400 | 277 | 0 | 0.00 | 276 | 279 | 274 | 201182 |
| 1711647000 | 277 | 1 | 0.36 | 278 | 278 | 277 | 153030 |
| 1711560600 | 276 | 1 | 0.36 | 276 | 276 | 276 | 71568 |
| 1711474200 | 275 | 0 | 0.00 | 276 | 276 | 275 | 93074 |
| 1711387800 | 275 | 1 | 0.36 | 279 | 279 | 273 | 133978 |
| 1711128600 | 274 | 8 | 3.01 | 274 | 279 | 273 | 162385 |
| 1711042200 | 266 | 3 | 1.14 | 265 | 280 | 265 | 113619 |
| 1710955800 | 263 | 0 | 0.00 | 270 | 270 | 263 | 147392 |
| 1710869400 | 263 | -4 | -1.50 | 264 | 266 | 263 | 180169 |
| 1710783000 | 267 | 6 | 2.30 | 266 | 273 | 266 | 256096 |
| 1710523800 | 261 | -11 | -4.04 | 268 | 275 | 261 | 249269 |
| 1710437400 | 272 | 12 | 4.62 | 270 | 274 | 270 | 90353 |
| 1710351000 | 260 | -13 | -4.76 | 273 | 277 | 260 | 132112 |
| 1710264600 | 273 | 1.5 | 0.55 | 272 | 275 | 271 | 106663 |
| 1710178200 | 271.5 | -0.5 | -0.18 | 273 | 273 | 269 | 188168 |
| 1709919000 | 272 | -2 | -0.73 | 277 | 279 | 272 | 117231 |
| 1709832600 | 274 | -2.5 | -0.90 | 274 | 276 | 274 | 38913 |
| 1709746200 | 276.5 | 4.5 | 1.65 | 273 | 276.5 | 272 | 155598 |
| 1709659800 | 272 | 0 | 0.00 | 271 | 274 | 270 | 58097 |
| 1709573400 | 272 | -3.5 | -1.27 | 272 | 273 | 270 | 113902 |
| 1709314200 | 275.5 | 3.5 | 1.29 | 272 | 276 | 270 | 97084 |
| 1709227800 | 272 | -6 | -2.16 | 274 | 275 | 272 | 234392 |
| 1709141400 | 278 | -1 | -0.36 | 284 | 285 | 275 | 131179 |
| 1709055000 | 279 | 3 | 1.09 | 264 | 283 | 264 | 153793 |
| 1708968600 | 276 | -4.5 | -1.60 | 280 | 283 | 276 | 173407 |
| 1708709400 | 280.5 | 2.5 | 0.90 | 287 | 287 | 279 | 96324 |
| 1708623000 | 278 | 2 | 0.72 | 280 | 280 | 278 | 138004 |
| 1708536600 | 276 | -3 | -1.08 | 276 | 276 | 276 | 59519 |
| 1708450200 | 279 | -0.5 | -0.18 | 284 | 284 | 279 | 93669 |
| 1708363800 | 279.5 | 0.5 | 0.18 | 280 | 280 | 279 | 138446 |
| 1708104600 | 279 | 0 | 0.00 | 281 | 281 | 279 | 131343 |
| 1708018200 | 279 | -1 | -0.36 | 283 | 288 | 279 | 161925 |
| 1707931800 | 280 | -3 | -1.06 | 285 | 286 | 280 | 193488 |
| 1707845400 | 283 | -2 | -0.70 | 288 | 288 | 282 | 59771 |
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
