We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.616332819723 | 324.5 | 328.5 | 323.5 | 838157 | 326.37987594 | DE |
| 4 | -0.5 | -0.152905198777 | 327 | 329.5 | 320 | 875233 | 326.00700069 | DE |
| 12 | -1 | -0.30534351145 | 327.5 | 339 | 318 | 1044415 | 327.2067529 | DE |
| 26 | 32 | 10.8658743633 | 294.5 | 339 | 294.5 | 1102794 | 323.69196867 | DE |
| 52 | 8 | 2.51177394035 | 318.5 | 339 | 277 | 1055754 | 316.18517566 | DE |
| 156 | 30.5 | 10.3040540541 | 296 | 368.5 | 277 | 1019734 | 323.36006063 | DE |
| 260 | 39.5 | 13.7630662021 | 287 | 368.5 | 185 | 1039428 | 307.63944065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 326.5 | 1.5 | 0.46 | 325.5 | 328 | 324.5 | 1290570 |
| 1714062600 | 325 | -1 | -0.31 | 326 | 328.5 | 324 | 792906 |
| 1713976200 | 326 | -2 | -0.61 | 328 | 328.5 | 326 | 583841 |
| 1713889800 | 328 | 2.5 | 0.77 | 325.5 | 328 | 325.5 | 1000533 |
| 1713803400 | 325.5 | 2.5 | 0.77 | 324.5 | 325.5 | 323.5 | 522934 |
| 1713544200 | 323 | -1 | -0.31 | 321.5 | 324 | 320 | 902264 |
| 1713457800 | 324 | -0.5 | -0.15 | 322.5 | 325 | 322.5 | 639333 |
| 1713371400 | 324.5 | -0.5 | -0.15 | 325 | 325.5 | 322.5 | 438987 |
| 1713285000 | 325 | -0.5 | -0.15 | 325.5 | 326 | 322.5 | 1237844 |
| 1713198600 | 325.5 | -1 | -0.31 | 326 | 329 | 325 | 786425 |
| 1712939400 | 326.5 | 0 | 0.00 | 328 | 329.5 | 326.5 | 732681 |
| 1712853000 | 326.5 | -0.5 | -0.15 | 328 | 328 | 324.5 | 592517 |
| 1712766600 | 327 | 1.5 | 0.46 | 325 | 328.5 | 325 | 908651 |
| 1712680200 | 325.5 | -1.5 | -0.46 | 326.5 | 329 | 324.5 | 1620304 |
| 1712593800 | 327 | 1.5 | 0.46 | 325.5 | 329 | 325.5 | 723232 |
| 1712334600 | 325.5 | -3.5 | -1.06 | 328 | 328 | 325.5 | 462678 |
| 1712248200 | 329 | 3.5 | 1.08 | 323.5 | 329 | 323.5 | 1318709 |
| 1712161800 | 325.5 | -0.5 | -0.15 | 323.5 | 327 | 323.5 | 819367 |
| 1712075400 | 326 | -0.5 | -0.15 | 327 | 328 | 324 | 1255660 |
| 1711647000 | 326.5 | 0.5 | 0.15 | 325.5 | 327 | 325 | 769322 |
| 1711560600 | 326 | 0 | 0.00 | 326 | 326.5 | 324 | 990829 |
| 1711474200 | 326 | 0.5 | 0.15 | 325.5 | 328 | 325.5 | 1116432 |
| 1711387800 | 325.5 | 0.5 | 0.15 | 324.5 | 328 | 324 | 1077594 |
| 1711128600 | 325 | 2 | 0.62 | 323 | 327 | 322.5 | 2283590 |
| 1711042200 | 323 | -1 | -0.31 | 326 | 328 | 321.5 | 767407 |
| 1710955800 | 324 | 3 | 0.93 | 321 | 324 | 320 | 1815104 |
| 1710869400 | 321 | -4 | -1.23 | 325 | 325 | 321 | 731453 |
| 1710783000 | 325 | 0 | 0.00 | 321 | 327 | 321 | 960540 |
| 1710523800 | 325 | 2 | 0.62 | 325.5 | 325.5 | 321 | 1339756 |
| 1710437400 | 323 | -2 | -0.62 | 327 | 327 | 322 | 1154260 |
| 1710351000 | 325 | 0 | 0.00 | 327 | 327 | 324 | 2526377 |
| 1710264600 | 325 | 0 | 0.00 | 324 | 326.5 | 324 | 866362 |
| 1710178200 | 325 | -1 | -0.31 | 327 | 327 | 323.5 | 832806 |
| 1709919000 | 326 | -5.5 | -1.66 | 329 | 332 | 325.5 | 1271639 |
| 1709832600 | 331.5 | -0.5 | -0.15 | 332.5 | 335.5 | 329.5 | 1719741 |
| 1709746200 | 332 | -1 | -0.30 | 332.5 | 335 | 331 | 1129624 |
| 1709659800 | 333 | 0 | 0.00 | 331 | 334 | 331 | 861471 |
| 1709573400 | 333 | -1.5 | -0.45 | 334.5 | 335 | 332 | 664851 |
| 1709314200 | 334.5 | -0.5 | -0.15 | 333.5 | 334.5 | 332.5 | 803671 |
| 1709227800 | 335 | 4 | 1.21 | 331 | 335.5 | 331 | 617771 |
| 1709141400 | 331 | -1.5 | -0.45 | 334.5 | 335 | 329.5 | 2143825 |
| 1709055000 | 332.5 | 0.5 | 0.15 | 333.5 | 335 | 331.5 | 906202 |
| 1708968600 | 332 | 1 | 0.30 | 332 | 332 | 330.5 | 864136 |
| 1708709400 | 331 | -5.5 | -1.63 | 339 | 339 | 330 | 2635989 |
| 1708623000 | 336.5 | 7.5 | 2.28 | 328.5 | 338 | 327 | 844417 |
| 1708536600 | 329 | 7 | 2.17 | 323.5 | 330 | 323 | 764601 |
| 1708450200 | 322 | 0 | 0.00 | 321 | 323 | 318 | 510659 |
| 1708363800 | 322 | -3 | -0.92 | 326 | 326 | 322 | 495261 |
| 1708104600 | 325 | 0 | 0.00 | 328.5 | 328.5 | 324 | 1368496 |
| 1708018200 | 325 | -1.5 | -0.46 | 328.5 | 328.5 | 325 | 424208 |
| 1707931800 | 326.5 | 1.5 | 0.46 | 326 | 328 | 325 | 754739 |
| 1707845400 | 325 | -4 | -1.22 | 330 | 330 | 325 | 499064 |
| 1707759000 | 329 | 0 | 0.00 | 325 | 330 | 325 | 1509308 |
| 1707499800 | 329 | 2.5 | 0.77 | 326 | 329 | 325 | 725969 |
| 1707413400 | 326.5 | -1.5 | -0.46 | 326 | 329 | 326 | 496425 |
| 1707327000 | 328 | -0.5 | -0.15 | 329 | 329 | 324 | 524445 |
| 1707240600 | 328.5 | 1 | 0.31 | 326 | 329 | 324.5 | 1221583 |
| 1707154200 | 327.5 | 0 | 0.00 | 327.5 | 329.5 | 326.5 | 2956715 |
| 1706895000 | 327.5 | -1.5 | -0.46 | 331.5 | 331.5 | 327.5 | 3085397 |
| 1706808600 | 329 | -1.5 | -0.45 | 332.5 | 332.5 | 328 | 4586536 |
| 1706722200 | 330.5 | 2.5 | 0.76 | 325 | 332.5 | 325 | 3012740 |
| 1706635800 | 328 | 3 | 0.92 | 325.5 | 328.5 | 325 | 362680 |
| 1706549400 | 325 | 1 | 0.31 | 320.5 | 325.5 | 320.5 | 511754 |
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
