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 | 2.75 | 0.681536555143 | 403.5 | 409 | 403.5 | 7385 | 405.82844531 | DE |
| 4 | -12 | -2.86909742977 | 418.25 | 430.5 | 397 | 7437 | 408.38187893 | DE |
| 12 | 16.25 | 4.16666666667 | 390 | 439.5 | 390 | 77435 | 404.61700556 | DE |
| 26 | 69.25 | 20.5489614243 | 337 | 439.5 | 336.25 | 93298 | 376.45556878 | DE |
| 52 | 84.25 | 26.1645962733 | 322 | 439.5 | 310 | 85042 | 363.27185413 | DE |
| 156 | 133.25 | 48.8095238095 | 273 | 439.5 | 263.575 | 53003 | 336.05142232 | DE |
| 260 | 208.34 | 105.270072255 | 197.91 | 439.5 | 162.53 | 36265 | 321.13736836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 406.25 | 2.75 | 0.68 | 406.25 | 406.25 | 406.25 | 335494 |
| 1714062600 | 403.5 | -1.25 | -0.31 | 403.5 | 403.5 | 403.5 | 4693 |
| 1713976200 | 404.75 | -3.75 | -0.92 | 409 | 409 | 404 | 14554 |
| 1713889800 | 408.5 | 0 | 0.00 | 408.5 | 408.5 | 408.5 | 5668 |
| 1713803400 | 408.5 | 5 | 1.24 | 408.5 | 408.5 | 408.5 | 7890 |
| 1713544200 | 403.5 | 1.25 | 0.31 | 403.5 | 403.5 | 403.5 | 4122 |
| 1713457800 | 402.25 | 5.25 | 1.32 | 402.25 | 402.25 | 402.25 | 3800 |
| 1713371400 | 397 | -1.5 | -0.38 | 397 | 397 | 397 | 5853 |
| 1713285000 | 398.5 | -6.5 | -1.60 | 398.5 | 398.5 | 398.5 | 16594 |
| 1713198600 | 405 | 0.5 | 0.12 | 403.5 | 409 | 399.25 | 13302 |
| 1712939400 | 404.5 | -1.75 | -0.43 | 404.5 | 404.5 | 404.5 | 5040 |
| 1712853000 | 406.25 | -4 | -0.98 | 406.25 | 406.25 | 406.25 | 5322 |
| 1712766600 | 410.25 | -3.25 | -0.79 | 410.25 | 410.25 | 410.25 | 5472 |
| 1712680200 | 413.5 | -4.5 | -1.08 | 413.5 | 413.5 | 413.5 | 4163 |
| 1712593800 | 418 | 0.5 | 0.12 | 430.5 | 430.5 | 418 | 5620 |
| 1712334600 | 417.5 | -6.5 | -1.53 | 417.5 | 417.5 | 417.5 | 14937 |
| 1712248200 | 424 | 4.25 | 1.01 | 424 | 424 | 424 | 4668 |
| 1712161800 | 419.75 | 1.5 | 0.36 | 419.75 | 419.75 | 419.75 | 6197 |
| 1712075400 | 418.25 | 0.5 | 0.12 | 418.25 | 418.25 | 418.25 | 5974 |
| 1711647000 | 417.75 | 3.5 | 0.84 | 417.75 | 417.75 | 417.75 | 539449 |
| 1711560600 | 414.25 | 2.25 | 0.55 | 414.25 | 414.25 | 414.25 | 4332 |
| 1711474200 | 412 | 2.25 | 0.55 | 412 | 412 | 412 | 5464 |
| 1711387800 | 409.75 | -7.25 | -1.74 | 410 | 415.75 | 409.25 | 14394 |
| 1711128600 | 417 | -1.25 | -0.30 | 417 | 417 | 417 | 4620 |
| 1711042200 | 418.25 | 5 | 1.21 | 418.25 | 418.25 | 418.25 | 6724 |
| 1710955800 | 413.25 | 2.25 | 0.55 | 413.25 | 413.25 | 413.25 | 7005 |
| 1710869400 | 411 | 2 | 0.49 | 411 | 411 | 411 | 4365 |
| 1710783000 | 409 | 3.75 | 0.93 | 409 | 409 | 409 | 38131 |
| 1710523800 | 405.25 | -1.75 | -0.43 | 405.25 | 405.25 | 405.25 | 290680 |
| 1710437400 | 407 | 1.5 | 0.37 | 408 | 408 | 397 | 4960 |
| 1710351000 | 405.5 | 0 | 0.00 | 405.5 | 405.5 | 405.5 | 2397 |
| 1710264600 | 405.5 | -2.25 | -0.55 | 405.5 | 405.5 | 405.5 | 4329 |
| 1710178200 | 407.75 | 4.75 | 1.18 | 403.5 | 408.5 | 403.5 | 7016 |
| 1709919000 | 403 | 0.25 | 0.06 | 403 | 403 | 403 | 328281 |
| 1709832600 | 402.75 | -4.75 | -1.17 | 402.75 | 402.75 | 402.75 | 3396 |
| 1709746200 | 407.5 | 5.75 | 1.43 | 407.5 | 407.5 | 407.5 | 5603 |
| 1709659800 | 401.75 | -0.75 | -0.19 | 403 | 408.25 | 395.75 | 8320 |
| 1709573400 | 402.5 | -4.25 | -1.04 | 418 | 418 | 396.25 | 4166 |
| 1709314200 | 406.75 | -3.75 | -0.91 | 406.75 | 406.75 | 406.75 | 6636 |
| 1709227800 | 410.5 | -3 | -0.73 | 410.5 | 410.5 | 410.5 | 192761 |
| 1709141400 | 413.5 | 8.5 | 2.10 | 413.5 | 413.5 | 413.5 | 84421 |
| 1709055000 | 405 | -34.5 | -7.85 | 405 | 405 | 405 | 111735 |
| 1708968600 | 439.5 | 21.25 | 5.08 | 439.5 | 439.5 | 411.25 | 16144 |
| 1708709400 | 418.25 | 6.25 | 1.52 | 418.25 | 418.25 | 418.25 | 228555 |
| 1708623000 | 412 | 3.75 | 0.92 | 412 | 412 | 412 | 11827 |
| 1708536600 | 408.25 | -1.75 | -0.43 | 408.25 | 408.25 | 408.25 | 5953 |
| 1708450200 | 410 | 2 | 0.49 | 410 | 410 | 410 | 15987 |
| 1708363800 | 408 | 4.25 | 1.05 | 414.5 | 414.5 | 403.25 | 10 |
| 1708104600 | 403.75 | 2.5 | 0.62 | 404 | 404.5 | 402 | 1293301 |
| 1708018200 | 401.25 | 2.75 | 0.69 | 401.25 | 401.25 | 401.25 | 4486 |
| 1707931800 | 398.5 | 0.75 | 0.19 | 398.5 | 398.5 | 398.5 | 8803 |
| 1707845400 | 397.75 | -2 | -0.50 | 397.75 | 397.75 | 397.75 | 50921 |
| 1707759000 | 399.75 | 1 | 0.25 | 399.75 | 399.75 | 399.75 | 4090 |
| 1707499800 | 398.75 | 0.75 | 0.19 | 398.75 | 398.75 | 398.75 | 2669 |
| 1707413400 | 398 | 0.25 | 0.06 | 398 | 398 | 398 | 5408 |
| 1707327000 | 397.75 | 5.25 | 1.34 | 397.75 | 397.75 | 397.75 | 90309 |
| 1707240600 | 392.5 | 0.75 | 0.19 | 392.5 | 392.5 | 392.5 | 929667 |
| 1707154200 | 391.75 | 1.75 | 0.45 | 391.75 | 391.75 | 391.75 | 5395 |
| 1706895000 | 390 | 7.75 | 2.03 | 390 | 390 | 390 | 4669 |
| 1706808600 | 382.25 | -3.5 | -0.91 | 382.25 | 382.25 | 382.25 | 47271 |
| 1706722200 | 385.75 | 0 | 0.00 | 395.5 | 395.5 | 385.25 | 7000 |
| 1706635800 | 385.75 | 4.75 | 1.25 | 385.75 | 385.75 | 385.75 | 5773 |
| 1706549400 | 381 | -3 | -0.78 | 381 | 381 | 381 | 5022 |
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
