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 | 4 | 0.92807424594 | 431 | 441.5 | 420 | 421343 | 428.70778975 | DE |
| 4 | -7.5 | -1.69491525424 | 442.5 | 449 | 420 | 430017 | 435.04175198 | DE |
| 12 | 4.5 | 1.04529616725 | 430.5 | 449 | 386.5 | 443636 | 419.85594186 | DE |
| 26 | 177 | 68.6046511628 | 258 | 449 | 258 | 508333 | 372.17020099 | DE |
| 52 | 155 | 55.3571428571 | 280 | 449 | 254 | 525609 | 339.60692503 | DE |
| 156 | -151 | -25.7679180887 | 586 | 805 | 244 | 544268 | 408.4978963 | DE |
| 260 | 8.8 | 2.06475832942 | 426.2 | 805 | 244 | 501888 | 432.89924203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 435 | 3 | 0.69 | 434 | 438.5 | 430.5 | 2915690 |
| 1714062600 | 432 | -2 | -0.46 | 421.5 | 434 | 421.5 | 796055 |
| 1713976200 | 434 | 4 | 0.93 | 441.5 | 441.5 | 427.5 | 211256 |
| 1713889800 | 430 | 9 | 2.14 | 424 | 431 | 421 | 540334 |
| 1713803400 | 421 | 1 | 0.24 | 425 | 428 | 420 | 431256 |
| 1713544200 | 420 | -13 | -3.00 | 431 | 431 | 420 | 127815 |
| 1713457800 | 433 | 3.5 | 0.81 | 430.5 | 433.5 | 429.5 | 591015 |
| 1713371400 | 429.5 | -1.5 | -0.35 | 431 | 434.5 | 428 | 245962 |
| 1713285000 | 431 | -11.5 | -2.60 | 436.5 | 437 | 429.5 | 500991 |
| 1713198600 | 442.5 | 1.5 | 0.34 | 439.5 | 446 | 436.5 | 422472 |
| 1712939400 | 441 | 1.5 | 0.34 | 449 | 449 | 438 | 455673 |
| 1712853000 | 439.5 | 1 | 0.23 | 430 | 443 | 430 | 209982 |
| 1712766600 | 438.5 | 3.5 | 0.80 | 426 | 444.5 | 426 | 817358 |
| 1712680200 | 435 | -1 | -0.23 | 436.5 | 438 | 432.5 | 649636 |
| 1712593800 | 436 | -1 | -0.23 | 436 | 440.5 | 435.5 | 184530 |
| 1712334600 | 437 | -4 | -0.91 | 429.5 | 439.5 | 429.5 | 198498 |
| 1712248200 | 441 | 0.5 | 0.11 | 439 | 442 | 438 | 138425 |
| 1712161800 | 440.5 | -0.5 | -0.11 | 440.5 | 444 | 434 | 633488 |
| 1712075400 | 441 | 0 | 0.00 | 442.5 | 446.5 | 439 | 585558 |
| 1711647000 | 441 | -2 | -0.45 | 430 | 442.5 | 430 | 264598 |
| 1711560600 | 443 | 5.5 | 1.26 | 447.5 | 447.5 | 437 | 346010 |
| 1711474200 | 437.5 | 5 | 1.16 | 433.5 | 437.5 | 432.5 | 202930 |
| 1711387800 | 432.5 | 1.5 | 0.35 | 428.5 | 439 | 426.5 | 491636 |
| 1711128600 | 431 | -8 | -1.82 | 437.5 | 439.5 | 430.5 | 660457 |
| 1711042200 | 439 | 2.5 | 0.57 | 436 | 442 | 433.5 | 534985 |
| 1710955800 | 436.5 | 13.5 | 3.19 | 424.5 | 436.5 | 424.5 | 347023 |
| 1710869400 | 423 | 4 | 0.95 | 421.5 | 423 | 417 | 1295110 |
| 1710783000 | 419 | 3 | 0.72 | 415 | 420.5 | 415 | 230136 |
| 1710523800 | 416 | 3 | 0.73 | 419.5 | 420 | 411.5 | 822590 |
| 1710437400 | 413 | 9 | 2.23 | 386.5 | 421 | 386.5 | 849394 |
| 1710351000 | 404 | -6.5 | -1.58 | 412.5 | 412.5 | 397 | 678573 |
| 1710264600 | 410.5 | 8.5 | 2.11 | 404.5 | 412.5 | 398.5 | 177365 |
| 1710178200 | 402 | -4 | -0.99 | 406.5 | 408 | 399.5 | 241882 |
| 1709919000 | 406 | 1 | 0.25 | 403 | 406 | 402 | 241678 |
| 1709832600 | 405 | -6.5 | -1.58 | 405 | 409 | 402 | 215737 |
| 1709746200 | 411.5 | 9 | 2.24 | 399 | 413 | 399 | 542881 |
| 1709659800 | 402.5 | -2.5 | -0.62 | 403.5 | 407 | 401 | 168474 |
| 1709573400 | 405 | 1 | 0.25 | 404 | 408 | 401 | 171214 |
| 1709314200 | 404 | 0 | 0.00 | 411 | 411.5 | 398 | 616817 |
| 1709227800 | 404 | 1.5 | 0.37 | 390.5 | 409 | 390.5 | 369519 |
| 1709141400 | 402.5 | -8 | -1.95 | 400 | 414 | 399 | 141461 |
| 1709055000 | 410.5 | 3.5 | 0.86 | 407 | 410.5 | 403 | 617299 |
| 1708968600 | 407 | 3.5 | 0.87 | 410.5 | 411 | 400 | 319709 |
| 1708709400 | 403.5 | -4 | -0.98 | 409 | 409 | 400 | 120367 |
| 1708623000 | 407.5 | 2 | 0.49 | 408 | 409 | 402 | 108981 |
| 1708536600 | 405.5 | -1 | -0.25 | 405 | 406.5 | 402.5 | 132615 |
| 1708450200 | 406.5 | -4 | -0.97 | 419.5 | 419.5 | 402.5 | 242264 |
| 1708363800 | 410.5 | 2 | 0.49 | 396.5 | 410.5 | 396.5 | 304455 |
| 1708104600 | 408.5 | 3.5 | 0.86 | 413.5 | 413.5 | 403 | 234926 |
| 1708018200 | 405 | 12 | 3.05 | 399.5 | 407 | 396.5 | 1055786 |
| 1707931800 | 393 | -3.5 | -0.88 | 388 | 403.5 | 388 | 1847045 |
| 1707845400 | 396.5 | -13.5 | -3.29 | 402 | 410 | 392 | 360761 |
| 1707759000 | 410 | -1.5 | -0.36 | 415 | 416 | 408 | 283786 |
| 1707499800 | 411.5 | -7.5 | -1.79 | 420 | 421 | 411 | 229511 |
| 1707413400 | 419 | 3.5 | 0.84 | 424 | 424 | 416.5 | 188488 |
| 1707327000 | 415.5 | -1.5 | -0.36 | 427 | 427 | 413 | 1201777 |
| 1707240600 | 417 | 0 | 0.00 | 415.5 | 420.5 | 411 | 506279 |
| 1707154200 | 417 | -9 | -2.11 | 416 | 424.5 | 416 | 280941 |
| 1706895000 | 426 | -2 | -0.47 | 430.5 | 432.5 | 425 | 345145 |
| 1706808600 | 428 | 4 | 0.94 | 414.5 | 429.5 | 414.5 | 391886 |
| 1706722200 | 424 | 5.5 | 1.31 | 429 | 429 | 418 | 335492 |
| 1706635800 | 418.5 | 6 | 1.45 | 402.5 | 421.5 | 402.5 | 172907 |
| 1706549400 | 412.5 | -0.5 | -0.12 | 415 | 415 | 401.5 | 512700 |
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
