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 | -0.534759358289 | 374 | 380 | 365 | 39467 | 373.78657829 | DE |
| 4 | 32 | 9.41176470588 | 340 | 380 | 328 | 26693 | 353.15939814 | DE |
| 12 | 2 | 0.540540540541 | 370 | 380 | 322 | 18228 | 347.65479638 | DE |
| 26 | 1 | 0.269541778976 | 371 | 389 | 322 | 27722 | 353.35811133 | DE |
| 52 | 2 | 0.540540540541 | 370 | 428 | 322 | 38802 | 372.97273424 | DE |
| 156 | 0 | 0 | 372 | 428 | 270 | 33168 | 358.07816707 | DE |
| 260 | 10 | 2.76243093923 | 362 | 452 | 270 | 41774 | 373.05018357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 376 | 7 | 1.90 | 380 | 380 | 376 | 67794 |
| 1714062600 | 369 | 4 | 1.10 | 369 | 369 | 369 | 1480 |
| 1713976200 | 365 | -6 | -1.62 | 365 | 365 | 365 | 8589 |
| 1713889800 | 371 | -3 | -0.80 | 380 | 380 | 371 | 31001 |
| 1713803400 | 374 | 7 | 1.91 | 374 | 374 | 372 | 88473 |
| 1713544200 | 367 | 12 | 3.38 | 370 | 370 | 367 | 8987 |
| 1713457800 | 355 | -3 | -0.84 | 355 | 355 | 355 | 1260 |
| 1713371400 | 358 | 5 | 1.42 | 358 | 358 | 358 | 2427 |
| 1713285000 | 353 | -2 | -0.56 | 353 | 353 | 353 | 42235 |
| 1713198600 | 355 | -8 | -2.20 | 360 | 366 | 355 | 13070 |
| 1712939400 | 363 | 19 | 5.52 | 348 | 363 | 348 | 16855 |
| 1712853000 | 344 | 0 | 0.00 | 344 | 344 | 344 | 10190 |
| 1712766600 | 344 | 6 | 1.78 | 344 | 344 | 344 | 21464 |
| 1712680200 | 338 | 2 | 0.60 | 338 | 338 | 338 | 17496 |
| 1712593800 | 336 | 7 | 2.13 | 334 | 340 | 334 | 26749 |
| 1712334600 | 329 | -1 | -0.30 | 332 | 332 | 328 | 19348 |
| 1712248200 | 330 | -2 | -0.60 | 330 | 330 | 330 | 47873 |
| 1712161800 | 332 | 2 | 0.61 | 342 | 342 | 328 | 47143 |
| 1712075400 | 330 | -1 | -0.30 | 340 | 340 | 330 | 34730 |
| 1711647000 | 331 | -5 | -1.49 | 331 | 331 | 331 | 16651 |
| 1711560600 | 336 | -8 | -2.33 | 336 | 336 | 336 | 6416 |
| 1711474200 | 344 | 2 | 0.58 | 346 | 346 | 330 | 53559 |
| 1711387800 | 342 | 3 | 0.88 | 348 | 348 | 340 | 23453 |
| 1711128600 | 339 | 0 | 0.00 | 339 | 339 | 339 | 8510 |
| 1711042200 | 339 | 0 | 0.00 | 339 | 339 | 339 | 1005 |
| 1710955800 | 339 | 10 | 3.04 | 339 | 339 | 339 | 27745 |
| 1710869400 | 329 | -9 | -2.66 | 329 | 329 | 329 | 5015 |
| 1710783000 | 338 | 3 | 0.90 | 340 | 340 | 328 | 15712 |
| 1710523800 | 335 | 5 | 1.52 | 335 | 335 | 335 | 53638 |
| 1710437400 | 330 | -2 | -0.60 | 322 | 330 | 322 | 16454 |
| 1710351000 | 332 | -7 | -2.06 | 330 | 332 | 330 | 41823 |
| 1710264600 | 339 | 0 | 0.00 | 339 | 339 | 339 | 7222 |
| 1710178200 | 339 | 2 | 0.59 | 339 | 339 | 339 | 21503 |
| 1709919000 | 337 | -3 | -0.88 | 330 | 337 | 330 | 7561 |
| 1709832600 | 340 | 3 | 0.89 | 334 | 340 | 334 | 14914 |
| 1709746200 | 337 | -6 | -1.75 | 337 | 337 | 337 | 19828 |
| 1709659800 | 343 | -5 | -1.44 | 342 | 352 | 340 | 20650 |
| 1709573400 | 348 | 0 | 0.00 | 348 | 348 | 348 | 6408 |
| 1709314200 | 348 | 0 | 0.00 | 348 | 348 | 348 | 3536 |
| 1709227800 | 348 | -4 | -1.14 | 348 | 348 | 348 | 4934 |
| 1709141400 | 352 | -1 | -0.28 | 352 | 354 | 352 | 27678 |
| 1709055000 | 353 | 2 | 0.57 | 353 | 353 | 353 | 5009 |
| 1708968600 | 351 | 3 | 0.86 | 351 | 351 | 351 | 13637 |
| 1708709400 | 348 | 1 | 0.29 | 348 | 348 | 348 | 4082 |
| 1708623000 | 347 | 1 | 0.29 | 347 | 347 | 347 | 1506 |
| 1708536600 | 346 | -1 | -0.29 | 348 | 348 | 346 | 12670 |
| 1708450200 | 347 | 0 | 0.00 | 347 | 347 | 347 | 1072 |
| 1708363800 | 347 | 2 | 0.58 | 347 | 347 | 347 | 5912 |
| 1708104600 | 345 | -4 | -1.15 | 345 | 345 | 345 | 15137 |
| 1708018200 | 349 | -1 | -0.29 | 350 | 350 | 349 | 3020 |
| 1707931800 | 350 | 1 | 0.29 | 350 | 350 | 350 | 12124 |
| 1707845400 | 349 | -10 | -2.79 | 349 | 349 | 349 | 5268 |
| 1707759000 | 359 | 5 | 1.41 | 359 | 359 | 359 | 24704 |
| 1707499800 | 354 | -1 | -0.28 | 354 | 354 | 354 | 16738 |
| 1707413400 | 355 | -5 | -1.39 | 356 | 356 | 355 | 2950 |
| 1707327000 | 360 | 3 | 0.84 | 354 | 360 | 354 | 9207 |
| 1707240600 | 357 | -3 | -0.83 | 364 | 370 | 357 | 6987 |
| 1707154200 | 360 | 0 | 0.00 | 370 | 370 | 360 | 5832 |
| 1706895000 | 360 | 0 | 0.00 | 350 | 360 | 350 | 16547 |
| 1706808600 | 360 | 0 | 0.00 | 350 | 360 | 350 | 4003 |
| 1706722200 | 360 | 0 | 0.00 | 350 | 360 | 350 | 6218 |
| 1706635800 | 360 | -10 | -2.70 | 370 | 370 | 360 | 4440 |
| 1706549400 | 370 | 8 | 2.21 | 366 | 370 | 366 | 5257 |
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
