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 | 1.5 | 0.439238653001 | 341.5 | 343 | 341.5 | 28652 | 342.11171375 | DE |
| 4 | 3 | 0.882352941176 | 340 | 343 | 340 | 41661 | 340.7828396 | DE |
| 12 | -1 | -0.290697674419 | 344 | 345.5 | 335 | 41457 | 341.62509649 | DE |
| 26 | 29.5 | 9.40988835726 | 313.5 | 345.5 | 310.5 | 38728 | 334.85751298 | DE |
| 52 | 24.5 | 7.69230769231 | 318.5 | 345.5 | 310.5 | 37053 | 327.90447316 | DE |
| 156 | 1 | 0.292397660819 | 342 | 394.5 | 310.5 | 40413 | 343.42594025 | DE |
| 260 | 66.5 | 24.0506329114 | 276.5 | 394.5 | 187.25 | 43973 | 307.40968912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 342 | -1 | -0.29 | 342 | 342 | 342 | 19126 |
| 1713803400 | 343 | 1.5 | 0.44 | 341.5 | 343 | 341.5 | 52047 |
| 1713544200 | 341.5 | 0 | 0.00 | 341.5 | 341.5 | 341.5 | 6283 |
| 1713457800 | 341.5 | 0 | 0.00 | 341.5 | 341.5 | 341.5 | 39985 |
| 1713371400 | 341.5 | 0 | 0.00 | 341.5 | 341.5 | 341.5 | 25818 |
| 1713285000 | 341.5 | 0 | 0.00 | 341.5 | 341.5 | 341.5 | 56522 |
| 1713198600 | 341.5 | 0 | 0.00 | 341.5 | 341.5 | 341.5 | 89254 |
| 1712939400 | 341.5 | 0.5 | 0.15 | 341.5 | 343 | 341.5 | 22445 |
| 1712853000 | 341 | 1 | 0.29 | 340 | 341 | 340 | 32194 |
| 1712766600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 47077 |
| 1712680200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 19586 |
| 1712593800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 133186 |
| 1712334600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 34151 |
| 1712248200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 53953 |
| 1712161800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 22646 |
| 1712075400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 29110 |
| 1711647000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 29293 |
| 1711560600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 37219 |
| 1711474200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 52491 |
| 1711387800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 69035 |
| 1711128600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 23103 |
| 1711042200 | 340 | 1 | 0.29 | 339 | 340 | 339 | 19809 |
| 1710955800 | 339 | 1 | 0.30 | 338.5 | 339 | 338.5 | 66403 |
| 1710869400 | 338 | -4 | -1.17 | 339 | 339 | 338 | 20220 |
| 1710783000 | 342 | 2 | 0.59 | 340 | 342 | 340 | 19628 |
| 1710523800 | 340 | -1 | -0.29 | 341 | 341 | 340 | 17354 |
| 1710437400 | 341 | 0 | 0.00 | 341 | 341 | 341 | 39040 |
| 1710351000 | 341 | 1 | 0.29 | 341 | 341 | 341 | 327870 |
| 1710264600 | 340 | -4 | -1.16 | 341 | 341 | 340 | 84791 |
| 1710178200 | 344 | 2 | 0.58 | 342.5 | 344 | 341 | 40231 |
| 1709919000 | 342 | 1.5 | 0.44 | 340.5 | 342 | 340.5 | 55785 |
| 1709832600 | 340.5 | 0.5 | 0.15 | 340 | 340.5 | 340 | 25527 |
| 1709746200 | 340 | 0 | 0.00 | 339.5 | 340 | 335 | 38551 |
| 1709659800 | 340 | -2 | -0.58 | 342 | 342 | 340 | 40343 |
| 1709573400 | 342 | -0.5 | -0.15 | 342 | 342 | 342 | 5038 |
| 1709314200 | 342.5 | 1 | 0.29 | 341.5 | 342.5 | 341.5 | 23351 |
| 1709227800 | 341.5 | -1 | -0.29 | 341.5 | 341.5 | 341.5 | 9142 |
| 1709141400 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 75272 |
| 1709055000 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 13743 |
| 1708968600 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 10347 |
| 1708709400 | 342.5 | -1 | -0.29 | 343.5 | 343.5 | 342.5 | 64308 |
| 1708623000 | 343.5 | 1 | 0.29 | 343.5 | 343.5 | 343.5 | 43381 |
| 1708536600 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 25623 |
| 1708450200 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 285 |
| 1708363800 | 342.5 | -2.5 | -0.72 | 345 | 345 | 342.5 | 49228 |
| 1708104600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 17503 |
| 1708018200 | 345 | 0 | 0.00 | 345 | 345 | 345 | 18778 |
| 1707931800 | 345 | 0 | 0.00 | 345 | 345 | 345 | 10050 |
| 1707845400 | 345 | 0 | 0.00 | 345 | 345 | 345 | 22488 |
| 1707759000 | 345 | 0 | 0.00 | 345.5 | 345.5 | 345 | 19336 |
| 1707499800 | 345 | 0 | 0.00 | 345 | 345 | 345 | 21781 |
| 1707413400 | 345 | 0 | 0.00 | 345 | 345 | 345 | 34610 |
| 1707327000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 42074 |
| 1707240600 | 345 | 0.5 | 0.15 | 344.5 | 345 | 344.5 | 70783 |
| 1707154200 | 344.5 | 0 | 0.00 | 344.5 | 344.5 | 344.5 | 69860 |
| 1706895000 | 344.5 | 0 | 0.00 | 344.5 | 344.5 | 344.5 | 13337 |
| 1706808600 | 344.5 | 0 | 0.00 | 344.5 | 344.5 | 344.5 | 30144 |
| 1706722200 | 344.5 | 0.5 | 0.15 | 344 | 344.5 | 344 | 23970 |
| 1706635800 | 344 | -0.5 | -0.15 | 344.5 | 344.5 | 344 | 2992 |
| 1706549400 | 344.5 | 0 | 0.00 | 344.5 | 344.5 | 344.5 | 39196 |
| 1706290200 | 344.5 | -1 | -0.29 | 344.5 | 344.5 | 344.5 | 35791 |
| 1706203800 | 345.5 | 0 | 0.00 | 345.5 | 345.5 | 345.5 | 37121 |
| 1706117400 | 345.5 | 1 | 0.29 | 344.5 | 345.5 | 344.5 | 35612 |
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
