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 | 7.2 | 2.03389830508 | 354 | 367.8 | 351 | 1292022 | 361.08093058 | DE |
| 4 | -30.2 | -7.71589167092 | 391.4 | 391.4 | 351 | 1099234 | 366.60320618 | DE |
| 12 | 26.6 | 7.94979079498 | 334.6 | 391.4 | 316.4 | 1378042 | 354.3101949 | DE |
| 26 | 68.4 | 23.3606557377 | 292.8 | 391.4 | 292.8 | 1344636 | 339.32081423 | DE |
| 52 | -26.6 | -6.85920577617 | 387.8 | 401.2 | 292.8 | 1219172 | 341.45209217 | DE |
| 156 | 43.2 | 13.5849056604 | 318 | 401.2 | 207.8 | 1401063 | 311.11706816 | DE |
| 260 | 103.4 | 40.1086113266 | 257.8 | 401.2 | 165.3 | 1507093 | 282.01588965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 361.2 | -0.2 | -0.06 | 360.6 | 366.4 | 360.6 | 1171934 |
| 1714062600 | 361.4 | -4.2 | -1.15 | 356.8 | 367 | 356.8 | 2163171 |
| 1713976200 | 365.6 | 1 | 0.27 | 355.8 | 367.2 | 355.8 | 620134 |
| 1713889800 | 364.6 | 4.6 | 1.28 | 367.8 | 367.8 | 360.6 | 975926 |
| 1713803400 | 360 | 4 | 1.12 | 364.6 | 365.4 | 358.8 | 1698998 |
| 1713544200 | 356 | -2.2 | -0.61 | 354 | 364.4 | 351 | 1001880 |
| 1713457800 | 358.2 | 1.8 | 0.51 | 358 | 359 | 355.6 | 1074022 |
| 1713371400 | 356.4 | -3.6 | -1.00 | 368.6 | 368.6 | 356.4 | 1518641 |
| 1713285000 | 360 | -9.4 | -2.54 | 364 | 365.2 | 360 | 756390 |
| 1713198600 | 369.4 | -1 | -0.27 | 362.8 | 373.4 | 362.8 | 1611965 |
| 1712939400 | 370.4 | 2 | 0.54 | 371.8 | 373.8 | 368.6 | 846791 |
| 1712853000 | 368.4 | 0.4 | 0.11 | 376.8 | 376.8 | 366.8 | 1094640 |
| 1712766600 | 368 | -1.8 | -0.49 | 370 | 373.6 | 368 | 721867 |
| 1712680200 | 369.8 | -5.6 | -1.49 | 371.4 | 374.2 | 369.8 | 658600 |
| 1712593800 | 375.4 | 3.6 | 0.97 | 379.4 | 379.4 | 369.8 | 602670 |
| 1712334600 | 371.8 | -5.4 | -1.43 | 375.4 | 375.6 | 369.8 | 725302 |
| 1712248200 | 377.2 | -2 | -0.53 | 378.2 | 381.6 | 377.2 | 1447441 |
| 1712161800 | 379.2 | 0.4 | 0.11 | 380.2 | 380.2 | 376.8 | 791900 |
| 1712075400 | 378.8 | -3.4 | -0.89 | 391.4 | 391.4 | 377.6 | 1475873 |
| 1711647000 | 382.2 | -1.8 | -0.47 | 375.2 | 384.6 | 375.2 | 845024 |
| 1711560600 | 384 | 1.4 | 0.37 | 390.8 | 390.8 | 381.4 | 903590 |
| 1711474200 | 382.6 | 5.6 | 1.49 | 386 | 386 | 376.2 | 849824 |
| 1711387800 | 377 | -1.8 | -0.48 | 379.4 | 379.4 | 375.6 | 546269 |
| 1711128600 | 378.8 | 0.6 | 0.16 | 387.4 | 387.4 | 378.4 | 681850 |
| 1711042200 | 378.2 | 1.2 | 0.32 | 380.8 | 382 | 376.4 | 3603923 |
| 1710955800 | 377 | 3.8 | 1.02 | 375.4 | 378.8 | 370.6 | 1976874 |
| 1710869400 | 373.2 | -3.2 | -0.85 | 370.6 | 374.2 | 369.4 | 2985300 |
| 1710783000 | 376.4 | -9.8 | -2.54 | 377.2 | 386.6 | 374.4 | 1499874 |
| 1710523800 | 386.2 | 6.2 | 1.63 | 382 | 387.4 | 376.8 | 2743476 |
| 1710437400 | 380 | 8 | 2.15 | 372 | 380.4 | 372 | 2018721 |
| 1710351000 | 372 | 32.2 | 9.48 | 338.8 | 374.2 | 338.8 | 5555305 |
| 1710264600 | 339.8 | 2 | 0.59 | 338 | 342 | 334.8 | 1393060 |
| 1710178200 | 337.8 | -6.8 | -1.97 | 338.2 | 344.8 | 337.8 | 1541042 |
| 1709919000 | 344.6 | -0.8 | -0.23 | 345 | 347.4 | 342 | 726230 |
| 1709832600 | 345.4 | 0.4 | 0.12 | 343 | 349.4 | 343 | 691299 |
| 1709746200 | 345 | 1.4 | 0.41 | 351.8 | 351.8 | 343.2 | 1071266 |
| 1709659800 | 343.6 | -0.4 | -0.12 | 350.4 | 350.4 | 343.4 | 546678 |
| 1709573400 | 344 | 0.2 | 0.06 | 350.4 | 350.4 | 341.4 | 464773 |
| 1709314200 | 343.8 | 4.4 | 1.30 | 345 | 345 | 340.4 | 561431 |
| 1709227800 | 339.4 | 2.4 | 0.71 | 330 | 341.6 | 330 | 1332362 |
| 1709141400 | 337 | -1.4 | -0.41 | 336.6 | 340.8 | 334.8 | 745122 |
| 1709055000 | 338.4 | 2.8 | 0.83 | 328 | 339 | 328 | 906566 |
| 1708968600 | 335.6 | 1.4 | 0.42 | 338 | 338 | 333.39999 | 565933 |
| 1708709400 | 334.2 | -4.6 | -1.36 | 331.2 | 339.2 | 331.2 | 3985508 |
| 1708623000 | 338.8 | 7.6 | 2.29 | 332.6 | 339.8 | 330 | 2390840 |
| 1708536600 | 331.2 | 2.6 | 0.79 | 323.2 | 331.2 | 323.2 | 3276211 |
| 1708450200 | 328.6 | 1.8 | 0.55 | 319 | 328.6 | 319 | 806722 |
| 1708363800 | 326.8 | 4 | 1.24 | 323.6 | 326.8 | 320.2 | 503779 |
| 1708104600 | 322.8 | 1.4 | 0.44 | 324.2 | 325.8 | 321.2 | 550955 |
| 1708018200 | 321.39999 | 5 | 1.58 | 317 | 322.2 | 316.8 | 711258 |
| 1707931800 | 316.39999 | -1 | -0.32 | 321.6 | 321.6 | 316.39999 | 940792 |
| 1707845400 | 317.39999 | -7.4 | -2.28 | 332.6 | 332.6 | 316.39999 | 991522 |
| 1707759000 | 324.8 | -2.8 | -0.85 | 327.2 | 330 | 324.8 | 841597 |
| 1707499800 | 327.6 | 2 | 0.61 | 329.8 | 330 | 322.8 | 884869 |
| 1707413400 | 325.6 | -0.2 | -0.06 | 333.39999 | 333.39999 | 324.8 | 1097443 |
| 1707327000 | 325.8 | -2.8 | -0.85 | 328 | 328.2 | 323.6 | 967070 |
| 1707240600 | 328.6 | 4.2 | 1.29 | 329.2 | 329.8 | 324.2 | 1948937 |
| 1707154200 | 324.39999 | -0.4 | -0.12 | 317.8 | 327.2 | 317.8 | 3847528 |
| 1706895000 | 324.8 | -5.8 | -1.75 | 334.6 | 334.6 | 324 | 1639386 |
| 1706808600 | 330.6 | -1.4 | -0.42 | 340 | 340 | 330.6 | 890035 |
| 1706722200 | 332 | -3.2 | -0.95 | 334.8 | 335.8 | 332 | 1542276 |
| 1706635800 | 335.2 | -4 | -1.18 | 337.2 | 341.2 | 335.2 | 934801 |
| 1706549400 | 339.2 | -6 | -1.74 | 336.8 | 344 | 336.8 | 1567931 |
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
