We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.5 | 2.76162790698 | 344 | 357 | 344 | 1176179 | 352.90505385 | DE |
| 4 | 18.5 | 5.5223880597 | 335 | 357 | 330 | 1043698 | 339.9983031 | DE |
| 12 | -9.5 | -2.61707988981 | 363 | 368 | 327 | 988970 | 342.49232604 | DE |
| 26 | -16 | -4.3301759134 | 369.5 | 374 | 327 | 860438 | 351.03064494 | DE |
| 52 | -53.5 | -13.144963145 | 407 | 429 | 327 | 753146 | 359.46474832 | DE |
| 156 | 24.4999951 | 7.44680691037 | 329.0000049 | 523.00000779 | 320.00000477 | 336402 | 376.15963566 | DE |
| 260 | 121.49999654 | 52.3706873827 | 232.00000346 | 523.00000779 | 232.00000346 | 212755 | 372.56561023 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 352.5 | -0.5 | -0.14 | 350.5 | 352.5 | 350.5 | 905499 |
| 1713889800 | 353 | -1 | -0.28 | 353 | 354 | 352.5 | 1152372 |
| 1713803400 | 354 | -2 | -0.56 | 356.5 | 357 | 353.5 | 1256271 |
| 1713544200 | 356 | 5 | 1.42 | 353 | 356 | 351 | 754324 |
| 1713457800 | 351 | 6 | 1.74 | 344 | 353 | 344 | 1812431 |
| 1713371400 | 345 | 6.5 | 1.92 | 337.5 | 345 | 337.5 | 743732 |
| 1713285000 | 338.5 | -1 | -0.29 | 340 | 340 | 336.5 | 634894 |
| 1713198600 | 339.5 | 4 | 1.19 | 336.5 | 340.5 | 335.5 | 849239 |
| 1712939400 | 335.5 | 4 | 1.21 | 332 | 336 | 331.5 | 951043 |
| 1712853000 | 331.5 | 0.5 | 0.15 | 333 | 333 | 330 | 727480 |
| 1712766600 | 331 | 0 | 0.00 | 331 | 333 | 330 | 1560254 |
| 1712680200 | 331 | -1 | -0.30 | 332.5 | 332.5 | 330 | 1093071 |
| 1712593800 | 332 | -2 | -0.60 | 331.5 | 333.5 | 331.5 | 970649 |
| 1712334600 | 334 | 0.5 | 0.15 | 334.5 | 334.5 | 331 | 700305 |
| 1712248200 | 333.5 | 1.5 | 0.45 | 333 | 340.5 | 331.5 | 1436266 |
| 1712161800 | 332 | -1.5 | -0.45 | 333 | 337 | 332 | 1046135 |
| 1712075400 | 333.5 | 0 | 0.00 | 333.5 | 334 | 332.5 | 800990 |
| 1711647000 | 333.5 | -2.5 | -0.74 | 335 | 336.5 | 333 | 1391601 |
| 1711560600 | 336 | 8 | 2.44 | 329 | 336 | 329 | 1220084 |
| 1711474200 | 328 | 0 | 0.00 | 328 | 331 | 327 | 1306638 |
| 1711387800 | 328 | -3 | -0.91 | 331 | 331 | 327.5 | 2483664 |
| 1711128600 | 331 | 1 | 0.30 | 331 | 331 | 328 | 788171 |
| 1711042200 | 330 | 0 | 0.00 | 335 | 335 | 329.5 | 905956 |
| 1710955800 | 330 | -5.5 | -1.64 | 335 | 336.5 | 330 | 1209206 |
| 1710869400 | 335.5 | -1.5 | -0.45 | 337 | 340 | 335 | 1018311 |
| 1710783000 | 337 | 0.5 | 0.15 | 335 | 338 | 335 | 1256499 |
| 1710523800 | 336.5 | -0.5 | -0.15 | 335 | 338.5 | 333 | 2394392 |
| 1710437400 | 337 | -2.5 | -0.74 | 338 | 341 | 335 | 789668 |
| 1710351000 | 339.5 | 9.5 | 2.88 | 331 | 340.5 | 331 | 1756211 |
| 1710264600 | 330 | -5 | -1.49 | 334 | 335.5 | 330 | 1216795 |
| 1710178200 | 335 | -4 | -1.18 | 338.5 | 339 | 333 | 1427989 |
| 1709919000 | 339 | 4 | 1.19 | 335 | 339 | 334 | 1080079 |
| 1709832600 | 335 | -5.5 | -1.62 | 340 | 341.5 | 334 | 919203 |
| 1709746200 | 340.5 | -2.5 | -0.73 | 344 | 344 | 340 | 1246905 |
| 1709659800 | 343 | -1.5 | -0.44 | 347 | 347 | 342 | 786631 |
| 1709573400 | 344.5 | -0.5 | -0.14 | 345 | 345 | 342 | 672458 |
| 1709314200 | 345 | -3 | -0.86 | 352 | 352 | 344.5 | 1303792 |
| 1709227800 | 348 | -3.5 | -1.00 | 351 | 352 | 347.5 | 630686 |
| 1709141400 | 351.5 | -3.5 | -0.99 | 352 | 354 | 351 | 578391 |
| 1709055000 | 355 | 1 | 0.28 | 354 | 356.5 | 353 | 807283 |
| 1708968600 | 354 | 1.5 | 0.43 | 351.5 | 355.5 | 351 | 830425 |
| 1708709400 | 352.5 | -7.5 | -2.08 | 358 | 359 | 352.5 | 706284 |
| 1708623000 | 360 | 0 | 0.00 | 363 | 363 | 359.5 | 457133 |
| 1708536600 | 360 | 6 | 1.69 | 354 | 360 | 354 | 837143 |
| 1708450200 | 354 | -3 | -0.84 | 359.5 | 359.5 | 354 | 581937 |
| 1708363800 | 357 | -1 | -0.28 | 360 | 360 | 356 | 581953 |
| 1708104600 | 358 | 1.5 | 0.42 | 358.5 | 360 | 358 | 486143 |
| 1708018200 | 356.5 | 4.5 | 1.28 | 357 | 357 | 354 | 473032 |
| 1707931800 | 352 | -2 | -0.56 | 355 | 357 | 351.5 | 577100 |
| 1707845400 | 354 | 0.5 | 0.14 | 358 | 358 | 351.5 | 714398 |
| 1707759000 | 353.5 | -3.5 | -0.98 | 357 | 357 | 352.5 | 905426 |
| 1707499800 | 357 | -5 | -1.38 | 361.5 | 362.5 | 356 | 1426285 |
| 1707413400 | 362 | 0 | 0.00 | 362 | 363.5 | 360 | 595998 |
| 1707327000 | 362 | -0.5 | -0.14 | 362 | 362.5 | 361.5 | 675534 |
| 1707240600 | 362.5 | 0 | 0.00 | 366.5 | 366.5 | 361.5 | 645747 |
| 1707154200 | 362.5 | -1.5 | -0.41 | 365.5 | 365.5 | 362 | 886085 |
| 1706895000 | 364 | 0 | 0.00 | 368 | 368 | 363.5 | 771032 |
| 1706808600 | 364 | 0.5 | 0.14 | 363 | 364 | 362 | 623030 |
| 1706722200 | 363.5 | 0.5 | 0.14 | 363 | 363.5 | 362.5 | 610359 |
| 1706635800 | 363 | -1 | -0.27 | 363 | 363 | 361 | 1238533 |
| 1706549400 | 364 | 1 | 0.28 | 362.5 | 364 | 362.5 | 674119 |
| 1706290200 | 363 | -1.5 | -0.41 | 366 | 369.5 | 362.5 | 1326535 |
| 1706203800 | 364.5 | 4 | 1.11 | 367 | 367 | 361.5 | 894883 |
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
