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 | 13 | 4.34782608696 | 299 | 313 | 299 | 118481 | 307.10676697 | DE |
| 4 | 3 | 0.970873786408 | 309 | 318 | 297 | 84937 | 307.86309416 | DE |
| 12 | 13 | 4.34782608696 | 299 | 318 | 288 | 87471 | 305.05718692 | DE |
| 26 | 18 | 6.12244897959 | 294 | 318 | 283 | 74938 | 302.41871757 | DE |
| 52 | -5 | -1.57728706625 | 317 | 348 | 283 | 74069 | 313.37189832 | DE |
| 156 | -81 | -20.6106870229 | 393 | 395 | 279.5 | 76557 | 331.80755031 | DE |
| 260 | 19 | 6.48464163823 | 293 | 425 | 198 | 85994 | 315.76877077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 312 | 4 | 1.30 | 313 | 313 | 308 | 59852 |
| 1714062600 | 308 | 0 | 0.00 | 307 | 308 | 307 | 63320 |
| 1713976200 | 308 | 3.5 | 1.15 | 303 | 309 | 303 | 415858 |
| 1713889800 | 304.5 | 0.5 | 0.16 | 300 | 304.5 | 300 | 34477 |
| 1713803400 | 304 | 3 | 1.00 | 304 | 304 | 304 | 47592 |
| 1713544200 | 301 | -1 | -0.33 | 299 | 301 | 299 | 31160 |
| 1713457800 | 302 | 4 | 1.34 | 302 | 302 | 302 | 27161 |
| 1713371400 | 298 | -4 | -1.32 | 300 | 300 | 298 | 65385 |
| 1713285000 | 302 | -4 | -1.31 | 302 | 302 | 297 | 61283 |
| 1713198600 | 306 | -5 | -1.61 | 307 | 307 | 305 | 69144 |
| 1712939400 | 311 | 0 | 0.00 | 309 | 311 | 309 | 30426 |
| 1712853000 | 311 | 1 | 0.32 | 308 | 311 | 308 | 102225 |
| 1712766600 | 310 | 3 | 0.98 | 307 | 310 | 307 | 20018 |
| 1712680200 | 307 | 2 | 0.66 | 305 | 307 | 305 | 65440 |
| 1712593800 | 305 | -2.5 | -0.81 | 306 | 306 | 305 | 110800 |
| 1712334600 | 307.5 | 0.5 | 0.16 | 306 | 307.5 | 306 | 40984 |
| 1712248200 | 307 | -8 | -2.54 | 307 | 307 | 306 | 73228 |
| 1712161800 | 315 | 1 | 0.32 | 314 | 315 | 313 | 73993 |
| 1712075400 | 314 | 5 | 1.62 | 309 | 318 | 309 | 196378 |
| 1711647000 | 309 | 0 | 0.00 | 308 | 309 | 308 | 129509 |
| 1711560600 | 309 | -3 | -0.96 | 309 | 309 | 309 | 20793 |
| 1711474200 | 312 | 3 | 0.97 | 312 | 312 | 312 | 61087 |
| 1711387800 | 309 | -3 | -0.96 | 317 | 317 | 309 | 52100 |
| 1711128600 | 312 | 0 | 0.00 | 314 | 316 | 312 | 146922 |
| 1711042200 | 312 | 5 | 1.63 | 306 | 313 | 306 | 328221 |
| 1710955800 | 307 | 2 | 0.66 | 307 | 307 | 307 | 101455 |
| 1710869400 | 305 | -4 | -1.29 | 306 | 307 | 305 | 167327 |
| 1710783000 | 309 | -7 | -2.22 | 309 | 309 | 309 | 155934 |
| 1710523800 | 316 | 3 | 0.96 | 313 | 316 | 309 | 115214 |
| 1710437400 | 313 | 2 | 0.64 | 313 | 313 | 310 | 63166 |
| 1710351000 | 311 | 0 | 0.00 | 311 | 314 | 310 | 131861 |
| 1710264600 | 311 | 4 | 1.30 | 309 | 311 | 309 | 51439 |
| 1710178200 | 307 | 3 | 0.99 | 303 | 307 | 302 | 73109 |
| 1709919000 | 304 | 1 | 0.33 | 304 | 304 | 304 | 40400 |
| 1709832600 | 303 | -2 | -0.66 | 302 | 303 | 302 | 43722 |
| 1709746200 | 305 | 3 | 0.99 | 302 | 305 | 302 | 23728 |
| 1709659800 | 302 | -2 | -0.66 | 303 | 303 | 301 | 67878 |
| 1709573400 | 304 | -2 | -0.65 | 302 | 304 | 302 | 76862 |
| 1709314200 | 306 | 5 | 1.66 | 302 | 306 | 301 | 23491 |
| 1709227800 | 301 | 2 | 0.67 | 300 | 303 | 300 | 65298 |
| 1709141400 | 299 | -3 | -0.99 | 303 | 303 | 299 | 72970 |
| 1709055000 | 302 | 0 | 0.00 | 302 | 303 | 300 | 92322 |
| 1708968600 | 302 | 0 | 0.00 | 298 | 302 | 298 | 89415 |
| 1708709400 | 302 | 4 | 1.34 | 300 | 302 | 300 | 247916 |
| 1708623000 | 298 | -1 | -0.33 | 300 | 302 | 298 | 95126 |
| 1708536600 | 299 | 2 | 0.67 | 300 | 300 | 299 | 22632 |
| 1708450200 | 297 | -3.5 | -1.16 | 301 | 301 | 297 | 63205 |
| 1708363800 | 300.5 | 0.5 | 0.17 | 299 | 301 | 299 | 44871 |
| 1708104600 | 300 | 3 | 1.01 | 301 | 302 | 299 | 71254 |
| 1708018200 | 297 | 2 | 0.68 | 297 | 300 | 293 | 162741 |
| 1707931800 | 295 | 3 | 1.03 | 292 | 295 | 292 | 113100 |
| 1707845400 | 292 | -3 | -1.02 | 298 | 298 | 288 | 71046 |
| 1707759000 | 295 | 1 | 0.34 | 295 | 297 | 293 | 86813 |
| 1707499800 | 294 | 1 | 0.34 | 301 | 301 | 292 | 27451 |
| 1707413400 | 293 | -3 | -1.01 | 295 | 296 | 293 | 26130 |
| 1707327000 | 296 | 0 | 0.00 | 301 | 301 | 296 | 89304 |
| 1707240600 | 296 | 4 | 1.37 | 298 | 302 | 296 | 89717 |
| 1707154200 | 292 | 0 | 0.00 | 295 | 295 | 292 | 93050 |
| 1706895000 | 292 | -2 | -0.68 | 299 | 299 | 292 | 45877 |
| 1706808600 | 294 | 3 | 1.03 | 296 | 299 | 294 | 126051 |
| 1706722200 | 291 | -3.5 | -1.19 | 291 | 300 | 291 | 85913 |
| 1706635800 | 294.5 | -2.5 | -0.84 | 295 | 296 | 292 | 188966 |
| 1706549400 | 297 | -0.5 | -0.17 | 298 | 298 | 297 | 121611 |
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
