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 | 0.554016620499 | 361 | 369 | 360 | 165891 | 363.85764629 | DE |
| 4 | -14 | -3.71352785146 | 377 | 379 | 357 | 213777 | 367.00466163 | DE |
| 12 | 12 | 3.4188034188 | 351 | 379 | 348 | 255204 | 367.8850368 | DE |
| 26 | 65 | 21.8120805369 | 298 | 379 | 294 | 220377 | 347.09051802 | DE |
| 52 | 29 | 8.68263473054 | 334 | 379 | 294 | 178268 | 339.02640573 | DE |
| 156 | 100 | 38.0228136882 | 263 | 379 | 249 | 177205 | 316.32699291 | DE |
| 260 | 157 | 76.213592233 | 206 | 379 | 163 | 201283 | 276.00574478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 364 | 0 | 0.00 | 364 | 364 | 364 | 228799 |
| 1714149000 | 364 | 3 | 0.83 | 362 | 364 | 362 | 97988 |
| 1714062600 | 361 | -4 | -1.10 | 362 | 362 | 360 | 155186 |
| 1713976200 | 365 | 0 | 0.00 | 365 | 365 | 365 | 195407 |
| 1713889800 | 365 | 4 | 1.11 | 361 | 365 | 361 | 152075 |
| 1713803400 | 361 | 3 | 0.84 | 360 | 362 | 360 | 196920 |
| 1713544200 | 358 | -2 | -0.56 | 357 | 359 | 357 | 131167 |
| 1713457800 | 360 | 0.5 | 0.14 | 360 | 360 | 357 | 94738 |
| 1713371400 | 359.5 | 0.5 | 0.14 | 360 | 360 | 358 | 166166 |
| 1713285000 | 359 | -5 | -1.37 | 362 | 363 | 359 | 184852 |
| 1713198600 | 364 | -2 | -0.55 | 366 | 367 | 363 | 406750 |
| 1712939400 | 366 | -2.5 | -0.68 | 367 | 374 | 366 | 156498 |
| 1712853000 | 368.5 | -0.5 | -0.14 | 367 | 368.5 | 366 | 101802 |
| 1712766600 | 369 | -1 | -0.27 | 371 | 371 | 369 | 206229 |
| 1712680200 | 370 | -1 | -0.27 | 375 | 375 | 370 | 236698 |
| 1712593800 | 371 | 1 | 0.27 | 369 | 371 | 369 | 191401 |
| 1712334600 | 370 | -1 | -0.27 | 375 | 375 | 367 | 375813 |
| 1712248200 | 371 | -2 | -0.54 | 377 | 377 | 369 | 242909 |
| 1712161800 | 373 | -2 | -0.53 | 379 | 379 | 370 | 209850 |
| 1712075400 | 375 | 0 | 0.00 | 377 | 377 | 371 | 544292 |
| 1711647000 | 375 | 2 | 0.54 | 375 | 377 | 375 | 478028 |
| 1711560600 | 373 | 2 | 0.54 | 374 | 376 | 373 | 241313 |
| 1711474200 | 371 | 2 | 0.54 | 372 | 374 | 371 | 321174 |
| 1711387800 | 369 | -4 | -1.07 | 369 | 374 | 369 | 269098 |
| 1711128600 | 373 | 2 | 0.54 | 372 | 373 | 372 | 247194 |
| 1711042200 | 371 | 3 | 0.82 | 372 | 372 | 370 | 203461 |
| 1710955800 | 368 | 0 | 0.00 | 371 | 371 | 368 | 410765 |
| 1710869400 | 368 | 1 | 0.27 | 367 | 368 | 365 | 131657 |
| 1710783000 | 367 | 1 | 0.27 | 370 | 370 | 366 | 302404 |
| 1710523800 | 366 | -2 | -0.54 | 372 | 372 | 365 | 300090 |
| 1710437400 | 368 | -1 | -0.27 | 373 | 373 | 368 | 161466 |
| 1710351000 | 369 | -3 | -0.81 | 372 | 373 | 369 | 328748 |
| 1710264600 | 372 | -1 | -0.27 | 374 | 375 | 372 | 429667 |
| 1710178200 | 373 | 0 | 0.00 | 375 | 375 | 372 | 314435 |
| 1709919000 | 373 | -1 | -0.27 | 373 | 374 | 373 | 199039 |
| 1709832600 | 374 | 1 | 0.27 | 375 | 376 | 374 | 311600 |
| 1709746200 | 373 | 1 | 0.27 | 375 | 375 | 373 | 468205 |
| 1709659800 | 372 | -2 | -0.53 | 374 | 377 | 371 | 1059047 |
| 1709573400 | 374 | 0 | 0.00 | 374 | 375 | 374 | 373525 |
| 1709314200 | 374 | 4 | 1.08 | 372 | 377 | 372 | 443621 |
| 1709227800 | 370 | -1 | -0.27 | 371 | 372 | 369 | 274365 |
| 1709141400 | 371 | 0 | 0.00 | 372 | 373 | 368 | 145969 |
| 1709055000 | 371 | 0 | 0.00 | 372 | 374 | 370 | 249936 |
| 1708968600 | 371 | 7 | 1.92 | 361 | 372 | 361 | 285414 |
| 1708709400 | 364 | 4 | 1.11 | 364 | 366 | 363 | 157670 |
| 1708623000 | 360 | 1 | 0.28 | 361 | 366 | 360 | 292042 |
| 1708536600 | 359 | -7 | -1.91 | 363 | 363 | 359 | 151041 |
| 1708450200 | 366 | 1 | 0.27 | 365 | 366 | 363 | 245735 |
| 1708363800 | 365 | 1 | 0.27 | 364 | 365 | 363 | 131550 |
| 1708104600 | 364 | 4 | 1.11 | 358 | 364 | 358 | 128521 |
| 1708018200 | 360 | 2 | 0.56 | 361 | 362 | 360 | 181164 |
| 1707931800 | 358 | 2 | 0.56 | 360 | 360 | 358 | 403555 |
| 1707845400 | 356 | 0 | 0.00 | 360 | 360 | 353 | 144576 |
| 1707759000 | 356 | 0 | 0.00 | 357 | 358 | 354 | 91947 |
| 1707499800 | 356 | 5 | 1.42 | 356 | 359 | 353 | 102690 |
| 1707413400 | 351 | -2 | -0.57 | 348 | 355 | 348 | 242702 |
| 1707327000 | 353 | 5 | 1.44 | 353 | 353 | 349 | 146698 |
| 1707240600 | 348 | -2 | -0.57 | 351 | 353 | 348 | 156198 |
| 1707154200 | 350 | 2 | 0.57 | 346 | 352 | 346 | 198863 |
| 1706895000 | 348 | 3 | 0.87 | 346 | 348 | 346 | 95217 |
| 1706808600 | 345 | -1 | -0.29 | 343 | 345 | 343 | 90664 |
| 1706722200 | 346 | 5 | 1.47 | 347 | 347 | 346 | 195085 |
| 1706635800 | 341 | -1 | -0.29 | 345 | 347 | 341 | 133188 |
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
