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 | -22.5 | -6.05652759085 | 371.5 | 377.5 | 342 | 6190 | 362.80675649 | DE |
| 4 | 3 | 0.867052023121 | 346 | 377.5 | 334 | 4734 | 360.02416326 | DE |
| 12 | 17 | 5.12048192771 | 332 | 377.5 | 316.5 | 4238 | 346.54860872 | DE |
| 26 | 77 | 28.3088235294 | 272 | 377.5 | 267.5 | 4446 | 328.20853644 | DE |
| 52 | 44.5 | 14.6141215107 | 304.5 | 377.5 | 232.5 | 4521 | 297.90640116 | DE |
| 156 | 73 | 26.4492753623 | 276 | 448.5 | 215 | 5572 | 317.75000031 | DE |
| 260 | 194 | 125.161290323 | 155 | 448.5 | 132.2 | 6564 | 259.57902785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 346.5 | -13.5 | -3.75 | 360 | 360.5 | 346.5 | 5641 |
| 1713976200 | 360 | 1 | 0.28 | 360 | 363.5 | 360 | 1844 |
| 1713889800 | 359 | 2 | 0.56 | 359.5 | 362.5 | 353 | 6389 |
| 1713803400 | 357 | -19 | -5.05 | 376 | 377.5 | 357 | 5462 |
| 1713544200 | 376 | 3 | 0.80 | 371.5 | 376 | 364 | 11612 |
| 1713457800 | 373 | 4.5 | 1.22 | 370 | 376 | 369 | 5115 |
| 1713371400 | 368.5 | 8.5 | 2.36 | 360 | 370 | 359 | 7796 |
| 1713285000 | 360 | 0 | 0.00 | 357 | 360 | 354 | 2996 |
| 1713198600 | 360 | -5 | -1.37 | 365 | 366.5 | 359.5 | 2616 |
| 1712939400 | 365 | 6 | 1.67 | 367.5 | 372.5 | 362.5 | 6919 |
| 1712853000 | 359 | 7.5 | 2.13 | 351 | 360 | 350.5 | 2535 |
| 1712766600 | 351.5 | -8 | -2.23 | 359.5 | 360 | 351.5 | 2896 |
| 1712680200 | 359.5 | 0.5 | 0.14 | 360 | 361.5 | 358.5 | 1874 |
| 1712593800 | 359 | -0.5 | -0.14 | 359 | 360 | 351 | 3390 |
| 1712334600 | 359.5 | 2.5 | 0.70 | 355 | 360 | 351 | 3929 |
| 1712248200 | 357 | 8 | 2.29 | 348.5 | 357 | 348.5 | 3695 |
| 1712161800 | 349 | 15 | 4.49 | 338 | 349 | 338 | 4363 |
| 1712075400 | 334 | -12 | -3.47 | 346 | 348 | 334 | 6140 |
| 1711647000 | 346 | 7.5 | 2.22 | 340.5 | 347.5 | 338.5 | 11037 |
| 1711560600 | 338.5 | -6 | -1.74 | 344.5 | 346 | 338.5 | 1707 |
| 1711474200 | 344.5 | -3 | -0.86 | 347.5 | 347.5 | 340.5 | 1868 |
| 1711387800 | 347.5 | 2 | 0.58 | 347 | 352 | 346 | 4331 |
| 1711128600 | 345.5 | 2.5 | 0.73 | 341 | 347.5 | 335.5 | 3798 |
| 1711042200 | 343 | 12.5 | 3.78 | 335 | 343 | 332.5 | 5567 |
| 1710955800 | 330.5 | -7.5 | -2.22 | 337 | 337 | 316.5 | 5354 |
| 1710869400 | 338 | 0 | 0.00 | 337 | 341 | 325.5 | 4074 |
| 1710783000 | 338 | 8.5 | 2.58 | 330.5 | 338.5 | 329 | 5626 |
| 1710523800 | 329.5 | -8 | -2.37 | 338 | 338 | 329.5 | 4591 |
| 1710437400 | 337.5 | -3.5 | -1.03 | 340 | 341.5 | 337 | 2042 |
| 1710351000 | 341 | 1 | 0.29 | 339 | 342 | 337.5 | 1506 |
| 1710264600 | 340 | -2 | -0.58 | 343 | 343 | 338.5 | 2820 |
| 1710178200 | 342 | 2 | 0.59 | 339.5 | 345.5 | 339.5 | 2716 |
| 1709919000 | 340 | 0.5 | 0.15 | 339.5 | 341 | 338 | 4017 |
| 1709832600 | 339.5 | 7 | 2.11 | 331 | 339.5 | 331 | 2172 |
| 1709746200 | 332.5 | -1.5 | -0.45 | 335 | 335 | 332 | 2645 |
| 1709659800 | 334 | -1 | -0.30 | 331 | 334.5 | 331 | 1739 |
| 1709573400 | 335 | -4 | -1.18 | 340 | 342 | 334.5 | 2389 |
| 1709314200 | 339 | 7 | 2.11 | 331.5 | 339.5 | 328.5 | 3425 |
| 1709227800 | 332 | -8 | -2.35 | 347 | 347 | 332 | 6919 |
| 1709141400 | 340 | 0.5 | 0.15 | 340 | 340.5 | 337 | 2444 |
| 1709055000 | 339.5 | -3 | -0.88 | 342 | 342.5 | 333.5 | 4196 |
| 1708968600 | 342.5 | -4.5 | -1.30 | 345.5 | 347 | 342.5 | 3176 |
| 1708709400 | 347 | -3.5 | -1.00 | 349.5 | 351 | 344 | 2283 |
| 1708623000 | 350.5 | 3.5 | 1.01 | 348 | 352 | 348 | 2418 |
| 1708536600 | 347 | -1 | -0.29 | 340.5 | 350.5 | 340 | 2259 |
| 1708450200 | 348 | -1 | -0.29 | 348 | 349 | 346 | 3835 |
| 1708363800 | 349 | 0 | 0.00 | 349 | 349 | 349 | 0 |
| 1708104600 | 349 | 3 | 0.87 | 346 | 352 | 346 | 4214 |
| 1708018200 | 346 | 1.5 | 0.44 | 345 | 346 | 342 | 3299 |
| 1707931800 | 344.5 | 5 | 1.47 | 337.5 | 344.5 | 337.5 | 3135 |
| 1707845400 | 339.5 | 0.5 | 0.15 | 337.5 | 339.5 | 335 | 7368 |
| 1707759000 | 339 | 1 | 0.30 | 339 | 339.5 | 337 | 4543 |
| 1707499800 | 338 | 4.5 | 1.35 | 334 | 338 | 333.5 | 9154 |
| 1707413400 | 333.5 | -1 | -0.30 | 335 | 336 | 333.5 | 4268 |
| 1707327000 | 334.5 | 2.5 | 0.75 | 331 | 335 | 330 | 5994 |
| 1707240600 | 332 | 3.5 | 1.07 | 326 | 333.5 | 326 | 3302 |
| 1707154200 | 328.5 | -0.5 | -0.15 | 327.5 | 331 | 325 | 5720 |
| 1706895000 | 329 | -2 | -0.60 | 332 | 335 | 329 | 4665 |
| 1706808600 | 331 | -3 | -0.90 | 333.5 | 334 | 330.5 | 3042 |
| 1706722200 | 334 | -0.5 | -0.15 | 333.5 | 338.5 | 333.5 | 6511 |
| 1706635800 | 334.5 | 0.5 | 0.15 | 334 | 337 | 332 | 2762 |
| 1706549400 | 334 | -4 | -1.18 | 339.5 | 339.5 | 332.5 | 2270 |
| 1706290200 | 338 | 0 | 0.00 | 338.5 | 340.5 | 338 | 7526 |
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
