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 | 0.75 | 0.188940672629 | 396.95 | 403.15 | 392 | 120 | 397.81175 | DE |
| 4 | -1.2 | -0.300827275006 | 398.9 | 410.8 | 384.5 | 174 | 398.70050244 | DE |
| 12 | 6.1 | 1.55771195097 | 391.6 | 410.8 | 381.7 | 186 | 393.5505554 | DE |
| 26 | 11.8 | 3.05778699145 | 385.9 | 439.9 | 381.7 | 242 | 398.28443293 | DE |
| 52 | 37.9 | 10.5336297943 | 359.8 | 439.9 | 322.1 | 206 | 382.46579263 | DE |
| 156 | 76.6 | 23.85549673 | 321.1 | 439.9 | 288.85 | 133 | 368.94823822 | DE |
| 260 | 140.2 | 54.4466019417 | 257.5 | 439.9 | 248.4 | 146 | 354.12928091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 399.65 | 0.9 | 0.23 | 401.2 | 401.25 | 395.8 | 23 |
| 1717705620 | 398.75 | -1.25 | -0.31 | 398.7 | 403.15 | 398.55 | 172 |
| 1717619220 | 400 | 3 | 0.76 | 395.55 | 400 | 395.55 | 149 |
| 1717532820 | 397 | 4.35 | 1.11 | 395.3 | 397.55 | 392 | 182 |
| 1717446420 | 392.65 | -0.85 | -0.22 | 396.95 | 396.95 | 392.65 | 74 |
| 1717187220 | 393.5 | 4.4 | 1.13 | 391.3 | 393.6 | 384.5 | 391 |
| 1717100820 | 389.1 | -5.65 | -1.43 | 392.25 | 395.85 | 388.15 | 265 |
| 1717014420 | 394.75 | -1.9 | -0.48 | 397.05 | 397.05 | 389.7 | 354 |
| 1716928020 | 396.65 | -11.4 | -2.79 | 408.1 | 408.25 | 396.05 | 294 |
| 1716841560 | 408.05 | 4.2 | 1.04 | 401.05 | 408.05 | 400.55 | 209 |
| 1716582420 | 403.85 | -0.15 | -0.04 | 401.5 | 404 | 401.5 | 61 |
| 1716496020 | 404 | -4.25 | -1.04 | 406.95 | 410.8 | 404 | 63 |
| 1716409620 | 408.25 | 2.15 | 0.53 | 403.3 | 408.95 | 403.3 | 165 |
| 1716323160 | 406.1 | 2.1 | 0.52 | 400.4 | 406.1 | 400.4 | 194 |
| 1716236760 | 404 | 0.75 | 0.19 | 406 | 409.45 | 404 | 220 |
| 1715977620 | 403.25 | -1.35 | -0.33 | 401.05 | 407.85 | 401.05 | 156 |
| 1715891220 | 404.6 | 5.8 | 1.45 | 399 | 404.6 | 397.45 | 127 |
| 1715804820 | 398.8 | 7.6 | 1.94 | 397.15 | 401 | 393.4 | 108 |
| 1715718420 | 391.2 | -7.35 | -1.84 | 396.9 | 396.9 | 390.55 | 149 |
| 1715631960 | 398.55 | -2.1 | -0.52 | 398.9 | 401.35 | 398.5 | 127 |
| 1715372820 | 400.65 | 1.85 | 0.46 | 400.6 | 405.15 | 399.65 | 311 |
| 1715286420 | 398.8 | 0.1 | 0.03 | 397.25 | 400.95 | 397.25 | 92 |
| 1715200020 | 398.7 | 1.55 | 0.39 | 398.95 | 399.95 | 396.05 | 74 |
| 1715113620 | 397.15 | 3.05 | 0.77 | 393.5 | 397.5 | 393.5 | 119 |
| 1715027220 | 394.1 | -0.65 | -0.16 | 395.05 | 398.95 | 392.45 | 96 |
| 1714768020 | 394.75 | 5.95 | 1.53 | 389.05 | 394.75 | 384 | 263 |
| 1714681560 | 388.8 | -1.2 | -0.31 | 386.3 | 392.6 | 383.25 | 236 |
| 1714508820 | 390 | 2.5 | 0.65 | 387.5 | 390 | 385.05 | 175 |
| 1714422420 | 387.5 | -2.3 | -0.59 | 392.25 | 392.25 | 386.85 | 598 |
| 1714163220 | 389.8 | 2.75 | 0.71 | 386.2 | 390.05 | 385.7 | 77 |
| 1714076820 | 387.05 | 0.3 | 0.08 | 386.95 | 391 | 381.7 | 135 |
| 1713990420 | 386.75 | 1.3 | 0.34 | 388 | 389.7 | 383.05 | 239 |
| 1713903960 | 385.45 | -6.4 | -1.63 | 389.25 | 392.45 | 385.4 | 159 |
| 1713817560 | 391.85 | 6.15 | 1.59 | 385.95 | 391.85 | 385.95 | 23 |
| 1713558420 | 385.7 | -1.5 | -0.39 | 384.5 | 388.95 | 384.5 | 146 |
| 1713472020 | 387.2 | 1.75 | 0.45 | 385.45 | 389.05 | 383.8 | 183 |
| 1713385620 | 385.45 | -3.35 | -0.86 | 387.5 | 387.9 | 383.8 | 53 |
| 1713299220 | 388.8 | 3.75 | 0.97 | 385.05 | 388.85 | 383.55 | 266 |
| 1713212820 | 385.05 | -7.05 | -1.80 | 394.95 | 397.5 | 385.05 | 204 |
| 1712953620 | 392.1 | -3.25 | -0.82 | 393.3 | 397.8 | 392.1 | 118 |
| 1712867220 | 395.35 | -1.5 | -0.38 | 396.9 | 396.9 | 392.25 | 89 |
| 1712780760 | 396.85 | -3.05 | -0.76 | 403.1 | 403.1 | 395.4 | 120 |
| 1712694360 | 399.9 | 0 | 0.00 | 401.45 | 401.7 | 396.8 | 88 |
| 1712607960 | 399.9 | 1.2 | 0.30 | 398 | 401.3 | 398 | 168 |
| 1712348820 | 398.7 | 4.15 | 1.05 | 397.3 | 398.7 | 392.4 | 101 |
| 1712262360 | 394.55 | 1.55 | 0.39 | 395.95 | 402.2 | 391.55 | 297 |
| 1712175960 | 393 | -0.75 | -0.19 | 396.65 | 398.3 | 392.8 | 158 |
| 1712089560 | 393.75 | -1.35 | -0.34 | 395.75 | 399.7 | 392.7 | 248 |
| 1711661160 | 395.1 | 6.5 | 1.67 | 389 | 395.3 | 389 | 151 |
| 1711574820 | 388.6 | 0 | 0.00 | 390 | 390.2 | 386 | 226 |
| 1711488360 | 388.6 | 1.4 | 0.36 | 383.8 | 388.6 | 383.8 | 321 |
| 1711401960 | 387.2 | -1.2 | -0.31 | 388.3 | 389.2 | 382.8 | 540 |
| 1711142760 | 388.4 | -7.4 | -1.87 | 396.9 | 400.3 | 388.4 | 252 |
| 1711056360 | 395.8 | 7.3 | 1.88 | 388.6 | 397.3 | 388.6 | 216 |
| 1710969960 | 388.5 | -0.3 | -0.08 | 388.1 | 392.8 | 388.1 | 166 |
| 1710883560 | 388.8 | -0.2 | -0.05 | 390.9 | 390.9 | 386.8 | 108 |
| 1710797160 | 389 | 2.1 | 0.54 | 391.6 | 391.6 | 386.6 | 403 |
| 1710537960 | 386.9 | -2.4 | -0.62 | 391.1 | 391.2 | 385.1 | 237 |
| 1710451620 | 389.3 | -1.9 | -0.49 | 391 | 394.5 | 387.7 | 813 |
| 1710365160 | 391.2 | -3.3 | -0.84 | 394.5 | 395.7 | 391.2 | 280 |
| 1710278760 | 394.5 | 4.5 | 1.15 | 390.6 | 394.5 | 390.6 | 20 |
| 1710192420 | 390 | -0.7 | -0.18 | 392.9 | 393.3 | 388 | 162 |
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
