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 | -12 | -3.55029585799 | 338 | 344.5 | 320 | 32 | 335.93209877 | DE |
| 4 | -12 | -3.55029585799 | 338 | 350.5 | 320 | 51 | 342.83659379 | DE |
| 12 | 45 | 16.0142348754 | 281 | 350.5 | 281 | 84 | 317.26456568 | DE |
| 26 | 98 | 42.9824561404 | 228 | 350.5 | 210 | 76 | 284.44040816 | DE |
| 52 | 128 | 64.6464646465 | 198 | 350.5 | 188.5 | 76 | 261.92687834 | DE |
| 156 | 122.1 | 59.8822952428 | 203.9 | 350.5 | 153 | 86 | 215.98677754 | DE |
| 260 | 203 | 165.040650407 | 123 | 350.5 | 80 | 101 | 178.81400179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 326 | 5.5 | 1.72 | 325.5 | 326 | 325.5 | 40 |
| 1714062600 | 320.5 | -24 | -6.97 | 342.5 | 342.5 | 320 | 46 |
| 1713976200 | 344.5 | 4.5 | 1.32 | 343 | 344.5 | 343 | 63 |
| 1713889800 | 340 | 0.5 | 0.15 | 340 | 340 | 340 | 25 |
| 1713803400 | 339.5 | 4.5 | 1.34 | 339.5 | 339.5 | 339.5 | 21 |
| 1713544200 | 335 | -4.5 | -1.33 | 338 | 338 | 329 | 7 |
| 1713457800 | 339.5 | 0 | 0.00 | 338 | 339.5 | 338 | 61 |
| 1713371400 | 339.5 | -4 | -1.16 | 340 | 340 | 336.5 | 47 |
| 1713285000 | 343.5 | -2.5 | -0.72 | 327.5 | 343.5 | 327.5 | 136 |
| 1713198600 | 346 | -0.5 | -0.14 | 346 | 346 | 346 | 34 |
| 1712939400 | 346.5 | 5.5 | 1.61 | 350.5 | 350.5 | 346.5 | 36 |
| 1712853000 | 341 | -3.5 | -1.02 | 341 | 341 | 341 | 2 |
| 1712766600 | 344.5 | -3 | -0.86 | 344.5 | 344.5 | 344.5 | 2 |
| 1712680200 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1712593800 | 347.5 | -0.5 | -0.14 | 350 | 350 | 347.5 | 78 |
| 1712334600 | 348 | -1 | -0.29 | 348 | 348 | 348 | 7 |
| 1712248200 | 349 | 8 | 2.35 | 349.5 | 349.5 | 349 | 81 |
| 1712161800 | 341 | -3 | -0.87 | 341 | 341 | 341 | 3 |
| 1712075400 | 344 | 17 | 5.20 | 338 | 344 | 338 | 220 |
| 1711647000 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1711560600 | 327 | -4 | -1.21 | 327 | 327 | 327 | 65 |
| 1711474200 | 331 | 3 | 0.91 | 326 | 331 | 326 | 12 |
| 1711387800 | 328 | -10 | -2.96 | 333 | 333 | 328 | 8 |
| 1711128600 | 338 | 8 | 2.42 | 338 | 338 | 338 | 4 |
| 1711042200 | 330 | 9 | 2.80 | 330 | 330 | 330 | 30 |
| 1710955800 | 321 | 1 | 0.31 | 323 | 326 | 321 | 1213 |
| 1710869400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1710783000 | 320 | 5 | 1.59 | 320 | 320 | 320 | 21 |
| 1710523800 | 315 | 11 | 3.62 | 315 | 315 | 315 | 10 |
| 1710437400 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1710351000 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1710264600 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1710178200 | 304 | -10 | -3.18 | 304 | 304 | 304 | 5 |
| 1709919000 | 314 | 4 | 1.29 | 314 | 314 | 314 | 14 |
| 1709832600 | 310 | -1 | -0.32 | 310 | 310 | 310 | 5 |
| 1709746200 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1709659800 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1709573400 | 311 | 6 | 1.97 | 306 | 311 | 306 | 85 |
| 1709314200 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1709227800 | 305 | 6 | 2.01 | 305 | 305 | 305 | 10 |
| 1709141400 | 299 | -1 | -0.33 | 299 | 299 | 299 | 1 |
| 1709055000 | 300 | 3 | 1.01 | 303 | 303 | 300 | 45 |
| 1708968600 | 297 | 3 | 1.02 | 297 | 297 | 297 | 10 |
| 1708709400 | 294 | -7 | -2.33 | 294 | 294 | 294 | 5 |
| 1708623000 | 301 | 12 | 4.15 | 293 | 301 | 293 | 9 |
| 1708536600 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1708450200 | 289 | -11 | -3.67 | 289 | 289 | 289 | 1 |
| 1708363800 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1708104600 | 300 | 2 | 0.67 | 292 | 300 | 284 | 84 |
| 1708018200 | 298 | 5 | 1.71 | 298 | 298 | 298 | 1 |
| 1707931800 | 293 | -2 | -0.68 | 293 | 293 | 293 | 2 |
| 1707845400 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1707759000 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1707499800 | 295 | -5 | -1.67 | 295 | 295 | 295 | 268 |
| 1707413400 | 300 | 0 | 0.00 | 300 | 300 | 300 | 4 |
| 1707327000 | 300 | -2 | -0.66 | 300 | 301 | 298 | 189 |
| 1707240600 | 302 | 4 | 1.34 | 297 | 302 | 297 | 8 |
| 1707154200 | 298 | 17 | 6.05 | 292 | 314 | 292 | 716 |
| 1706895000 | 281 | 0 | 0.00 | 281 | 281 | 281 | 3 |
| 1706808600 | 281 | 11 | 4.07 | 281 | 281 | 281 | 1 |
| 1706722200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1706635800 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1706549400 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
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
