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 | -69 | -17.25 | 400 | 400 | 323.4 | 27288660 | 375.64991836 | DE |
| 4 | -66.2 | -16.6666666667 | 397.2 | 415 | 323.4 | 20484621 | 393.5391226 | DE |
| 12 | 50.8 | 18.1299072091 | 280.2 | 415 | 270.3 | 13368601 | 363.7130692 | DE |
| 26 | 62.9 | 23.4613950019 | 268.1 | 415 | 266.9 | 8277964 | 344.93777998 | DE |
| 52 | 16.2 | 5.14612452351 | 314.8 | 415 | 260.5 | 6013586 | 328.91855363 | DE |
| 156 | -90 | -21.377672209 | 421 | 465.7 | 238.1 | 4732240 | 335.32288172 | DE |
| 260 | -32 | -8.81542699725 | 363 | 465.7 | 238.1 | 5066624 | 334.89287566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 346 | -3.8 | -1.09 | 349.2 | 350.2 | 343.2 | 12052077 |
| 1713889800 | 349.8 | -5 | -1.41 | 353.2 | 354.2 | 346.4 | 14765113 |
| 1713803400 | 354.8 | -3.8 | -1.06 | 354.4 | 363.4 | 353.2 | 13009282 |
| 1713544200 | 358.6 | -41 | -10.26 | 393.2 | 398.2 | 340 | 31798010 |
| 1713457800 | 399.6 | 2.4 | 0.60 | 400 | 400 | 394.2 | 64818819 |
| 1713371400 | 397.2 | 3.8 | 0.97 | 394.2 | 400.8 | 391.8 | 32911925 |
| 1713285000 | 393.4 | -16.2 | -3.96 | 405.6 | 407.2 | 393 | 32220271 |
| 1713198600 | 409.6 | -2.6 | -0.63 | 413 | 414 | 409.4 | 8651966 |
| 1712939400 | 412.2 | -0.8 | -0.19 | 415 | 415 | 411.6 | 9710228 |
| 1712853000 | 413 | 0.4 | 0.10 | 412.2 | 413 | 405.8 | 14452637 |
| 1712766600 | 412.6 | 2.6 | 0.63 | 414.2 | 414.6 | 404.2 | 12195632 |
| 1712680200 | 410 | 0.6 | 0.15 | 408.6 | 412 | 406.4 | 17237247 |
| 1712593800 | 409.4 | -0.6 | -0.15 | 409.4 | 411.2 | 405.6 | 16284189 |
| 1712334600 | 410 | -0.8 | -0.19 | 406.8 | 411.2 | 404.6 | 19331681 |
| 1712248200 | 410.8 | 8.2 | 2.04 | 402 | 414.8 | 399.8 | 24424706 |
| 1712161800 | 402.6 | 6.8 | 1.72 | 395 | 402.6 | 395 | 13564364 |
| 1712075400 | 395.8 | -0.9 | -0.23 | 396.6 | 400.4 | 392.6 | 14085213 |
| 1711647000 | 396.7 | 0.1 | 0.03 | 397.2 | 400.5 | 393.8 | 17209823 |
| 1711560600 | 396.6 | 36.8 | 10.23 | 387 | 397.5 | 383.9 | 59250304 |
| 1711474200 | 359.8 | 8.8 | 2.51 | 350.1 | 360.4 | 347.7 | 6739569 |
| 1711387800 | 351 | 1.3 | 0.37 | 349 | 351 | 347.5 | 6236695 |
| 1711128600 | 349.7 | 0.8 | 0.23 | 347.6 | 350.3 | 347.6 | 7866617 |
| 1711042200 | 348.9 | 5.4 | 1.57 | 347.5 | 351 | 346.6 | 9296366 |
| 1710955800 | 343.5 | 1.5 | 0.44 | 343.1 | 345.1 | 341 | 6365715 |
| 1710869400 | 342 | 3.2 | 0.94 | 336.5 | 342.8 | 334.6 | 7596330 |
| 1710783000 | 338.8 | -2 | -0.59 | 340.6 | 343.7 | 338.3 | 8826973 |
| 1710523800 | 340.8 | 4.7 | 1.40 | 335.6 | 344.7 | 335.6 | 10583975 |
| 1710437400 | 336.1 | 0.1 | 0.03 | 334.5 | 340.9 | 334.1 | 7472513 |
| 1710351000 | 336 | -2.4 | -0.71 | 339 | 340 | 334.8 | 14024211 |
| 1710264600 | 338.4 | -3.5 | -1.02 | 342.9 | 344.7 | 338.1 | 16380955 |
| 1710178200 | 341.9 | -0.1 | -0.03 | 336.7 | 344.3 | 336.2 | 20526108 |
| 1709919000 | 342 | 16.8 | 5.17 | 348 | 350.9 | 340.9 | 44382902 |
| 1709832600 | 325.2 | 9.4 | 2.98 | 315 | 330.1 | 312.5 | 10530260 |
| 1709746200 | 315.8 | -4.5 | -1.40 | 321.6 | 323.2 | 315.8 | 9008709 |
| 1709659800 | 320.3 | -1.8 | -0.56 | 320.39999 | 322.7 | 316.1 | 3429480 |
| 1709573400 | 322.1 | -4.3 | -1.32 | 332.89999 | 333.2 | 321.39999 | 3379325 |
| 1709314200 | 326.39999 | 4.3 | 1.33 | 324.7 | 327.89999 | 322.2 | 3169851 |
| 1709227800 | 322.1 | 3.7 | 1.16 | 319.6 | 324.1 | 318.89999 | 4883959 |
| 1709141400 | 318.39999 | 0 | 0.00 | 318.6 | 320 | 315.6 | 2239271 |
| 1709055000 | 318.39999 | 0 | 0.00 | 319.2 | 320.5 | 317.5 | 2825874 |
| 1708968600 | 318.39999 | -2.4 | -0.75 | 321.2 | 322.39999 | 317.3 | 1811028 |
| 1708709400 | 320.8 | -3.7 | -1.14 | 326 | 326.2 | 319.2 | 2873947 |
| 1708623000 | 324.5 | 4.5 | 1.41 | 320.5 | 326.39999 | 320.2 | 4020078 |
| 1708536600 | 320 | -4.2 | -1.30 | 324.3 | 324.7 | 318.6 | 4989491 |
| 1708450200 | 324.2 | -3.2 | -0.98 | 326.3 | 327.89999 | 323.8 | 3661828 |
| 1708363800 | 327.39999 | -1.4 | -0.43 | 326 | 329.6 | 326 | 3464473 |
| 1708104600 | 328.8 | 5.9 | 1.83 | 325.1 | 330 | 323.7 | 6881380 |
| 1708018200 | 322.89999 | 3.8 | 1.19 | 320.2 | 322.89999 | 313.39999 | 7400477 |
| 1707931800 | 319.1 | 2.1 | 0.66 | 320.7 | 322.3 | 316.5 | 12211214 |
| 1707845400 | 317 | -2.5 | -0.78 | 318.89999 | 325.5 | 317 | 11254694 |
| 1707759000 | 319.5 | 3.3 | 1.04 | 320 | 320.89999 | 314.3 | 10385511 |
| 1707499800 | 316.2 | 7.6 | 2.46 | 307.39999 | 319.5 | 305.5 | 10091624 |
| 1707413400 | 308.6 | 27.5 | 9.78 | 280.39999 | 326.2 | 280 | 34932596 |
| 1707327000 | 281.1 | 8.1 | 2.97 | 274.3 | 284.3 | 273.8 | 10678005 |
| 1707240600 | 273 | 2.3 | 0.85 | 272.3 | 275.1 | 271.2 | 4091627 |
| 1707154200 | 270.7 | -4.2 | -1.53 | 274.39999 | 276.39999 | 270.3 | 4080817 |
| 1706895000 | 274.89999 | -1.4 | -0.51 | 276.7 | 278.39999 | 274.89999 | 4483047 |
| 1706808600 | 276.3 | -6.3 | -2.23 | 280.2 | 283.8 | 276.3 | 4327902 |
| 1706722200 | 282.6 | -2.1 | -0.74 | 285 | 285 | 281.1 | 3917694 |
| 1706635800 | 284.7 | -5.6 | -1.93 | 291.5 | 292 | 284.7 | 8864953 |
| 1706549400 | 290.3 | -1 | -0.34 | 292.3 | 292.3 | 287.7 | 2816270 |
| 1706290200 | 291.3 | 2.2 | 0.76 | 289.89999 | 294.39999 | 287.2 | 5185095 |
| 1706203800 | 289.1 | 4.1 | 1.44 | 283.39999 | 291.3 | 283.39999 | 4857187 |
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
