We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.5 | 6.95538057743 | 381 | 417 | 381 | 265015 | 398.65079399 | DE |
| 4 | 21.5 | 5.56994818653 | 386 | 417 | 370 | 283427 | 391.49781465 | DE |
| 12 | 90.5 | 28.5488958991 | 317 | 417 | 308 | 318646 | 353.89870988 | DE |
| 26 | 114 | 38.8415672913 | 293.5 | 417 | 291.5 | 357217 | 330.11334111 | DE |
| 52 | 102 | 33.387888707 | 305.5 | 417 | 257 | 314238 | 313.5205469 | DE |
| 156 | 159.45 | 64.2813948801 | 248.05 | 417 | 193.42 | 553501 | 272.74602645 | DE |
| 260 | 16.5 | 4.2199488491 | 391 | 417 | 137.8 | 955853 | 251.05996024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 407.5 | 2.5 | 0.62 | 417 | 417 | 407.5 | 214315 |
| 1713889800 | 405 | 5.5 | 1.38 | 404.5 | 410 | 404 | 406169 |
| 1713803400 | 399.5 | 14 | 3.63 | 387.5 | 403 | 387.5 | 342184 |
| 1713544200 | 385.5 | 0 | 0.00 | 383.5 | 388 | 382.5 | 140564 |
| 1713457800 | 385.5 | 5.5 | 1.45 | 381 | 388 | 381 | 221844 |
| 1713371400 | 380 | 10 | 2.70 | 372 | 380 | 372 | 98806 |
| 1713285000 | 370 | -8.5 | -2.25 | 375 | 378.5 | 370 | 256056 |
| 1713198600 | 378.5 | 3 | 0.80 | 379 | 384 | 377.5 | 147167 |
| 1712939400 | 375.5 | -4.5 | -1.18 | 383 | 384 | 375.5 | 144266 |
| 1712853000 | 380 | -7.5 | -1.94 | 390.5 | 390.5 | 378.5 | 191851 |
| 1712766600 | 387.5 | -4 | -1.02 | 391.5 | 394 | 387 | 162506 |
| 1712680200 | 391.5 | -5 | -1.26 | 396.5 | 397 | 390.5 | 147595 |
| 1712593800 | 396.5 | 3.5 | 0.89 | 389.5 | 398.5 | 389.5 | 486297 |
| 1712334600 | 393 | -7.5 | -1.87 | 397 | 397 | 390 | 468261 |
| 1712248200 | 400.5 | 10.5 | 2.69 | 393.5 | 402.5 | 393.5 | 618046 |
| 1712161800 | 390 | 3.5 | 0.91 | 398.5 | 398.5 | 386.5 | 292482 |
| 1712075400 | 386.5 | 0.5 | 0.13 | 382.5 | 388 | 382.5 | 346388 |
| 1711647000 | 386 | 2.5 | 0.65 | 386 | 390.5 | 386 | 416893 |
| 1711560600 | 383.5 | -4 | -1.03 | 382.5 | 387 | 382.5 | 370025 |
| 1711474200 | 387.5 | 12 | 3.20 | 379.5 | 387.5 | 379.5 | 401752 |
| 1711387800 | 375.5 | 2.5 | 0.67 | 378.5 | 380 | 375.5 | 269792 |
| 1711128600 | 373 | 9.5 | 2.61 | 352.5 | 379.5 | 352.5 | 942381 |
| 1711042200 | 363.5 | 1.5 | 0.41 | 361 | 367.5 | 358.5 | 408022 |
| 1710955800 | 362 | 8.5 | 2.40 | 340 | 362 | 340 | 243314 |
| 1710869400 | 353.5 | 2 | 0.57 | 354.5 | 356 | 353.5 | 578462 |
| 1710783000 | 351.5 | 0.5 | 0.14 | 351 | 354.5 | 350 | 312905 |
| 1710523800 | 351 | 9 | 2.63 | 345 | 352 | 344.5 | 366708 |
| 1710437400 | 342 | -5 | -1.44 | 348 | 349.5 | 342 | 365643 |
| 1710351000 | 347 | 8 | 2.36 | 346 | 350.5 | 346 | 470689 |
| 1710264600 | 339 | 1 | 0.30 | 341 | 345.5 | 339 | 412160 |
| 1710178200 | 338 | -0.5 | -0.15 | 336.5 | 339.5 | 335.5 | 330883 |
| 1709919000 | 338.5 | 2 | 0.59 | 341 | 343.5 | 338.5 | 501926 |
| 1709832600 | 336.5 | 4.5 | 1.36 | 333.5 | 342 | 333.5 | 434648 |
| 1709746200 | 332 | 3 | 0.91 | 329.5 | 337 | 329.5 | 471978 |
| 1709659800 | 329 | 0.5 | 0.15 | 328 | 330.5 | 327 | 293053 |
| 1709573400 | 328.5 | -0.5 | -0.15 | 326 | 332 | 326 | 389888 |
| 1709314200 | 329 | 1.5 | 0.46 | 332.5 | 332.5 | 328.5 | 234314 |
| 1709227800 | 327.5 | -0.5 | -0.15 | 330 | 332.5 | 327.5 | 423708 |
| 1709141400 | 328 | 3.5 | 1.08 | 327 | 331.5 | 327 | 417185 |
| 1709055000 | 324.5 | 0.5 | 0.15 | 325.5 | 328 | 324.5 | 195570 |
| 1708968600 | 324 | -6.5 | -1.97 | 327.5 | 328.5 | 324 | 240078 |
| 1708709400 | 330.5 | 4 | 1.23 | 327.5 | 330.5 | 324 | 361406 |
| 1708623000 | 326.5 | 0.5 | 0.15 | 328.5 | 331 | 326.5 | 946121 |
| 1708536600 | 326 | 2.5 | 0.77 | 324.5 | 328.5 | 324.5 | 156864 |
| 1708450200 | 323.5 | 5.5 | 1.73 | 320 | 325.5 | 319 | 279720 |
| 1708363800 | 318 | 7.5 | 2.42 | 313.5 | 321.5 | 313.5 | 237851 |
| 1708104600 | 310.5 | 2.5 | 0.81 | 316.5 | 317.5 | 310.5 | 174586 |
| 1708018200 | 308 | -3.5 | -1.12 | 315.5 | 315.5 | 308 | 143475 |
| 1707931800 | 311.5 | -1.5 | -0.48 | 314.5 | 318 | 311.5 | 142389 |
| 1707845400 | 313 | 3 | 0.97 | 315.5 | 316.5 | 311 | 146193 |
| 1707759000 | 310 | -6 | -1.90 | 313.5 | 315 | 310 | 84719 |
| 1707499800 | 316 | 1.5 | 0.48 | 314 | 316 | 312 | 90226 |
| 1707413400 | 314.5 | -1 | -0.32 | 316 | 316 | 312.5 | 113154 |
| 1707327000 | 315.5 | -2.5 | -0.79 | 319 | 319.5 | 313 | 152099 |
| 1707240600 | 318 | 1.5 | 0.47 | 318.5 | 321 | 318 | 162733 |
| 1707154200 | 316.5 | -13 | -3.95 | 334 | 334 | 311.5 | 540322 |
| 1706895000 | 329.5 | 6.5 | 2.01 | 310 | 331 | 310 | 275980 |
| 1706808600 | 323 | 6 | 1.89 | 317 | 331 | 317 | 296860 |
| 1706722200 | 317 | 6 | 1.93 | 320 | 322 | 313 | 513119 |
| 1706635800 | 311 | 5.75 | 1.88 | 306 | 313.5 | 305.5 | 161047 |
| 1706549400 | 305.25 | -11.25 | -3.55 | 318.5 | 318.5 | 305 | 261441 |
| 1706290200 | 316.5 | 10.5 | 3.43 | 306 | 316.5 | 306 | 804829 |
| 1706203800 | 306 | -13.5 | -4.23 | 316 | 316 | 306 | 185496 |
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
