We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.21580547112 | 329 | 336.5 | 326 | 1071902 | 331.69737338 | DE |
| 4 | 2 | 0.604229607251 | 331 | 336.5 | 326 | 1342929 | 331.27233045 | DE |
| 12 | 22 | 7.07395498392 | 311 | 336.5 | 311 | 1209056 | 327.76880618 | DE |
| 26 | 37.5 | 12.6903553299 | 295.5 | 336.5 | 286.5 | 1222544 | 314.15580878 | DE |
| 52 | 5.99999513 | 1.8348608687 | 327.00000487 | 336.5 | 286.5 | 884335 | 312.49640002 | DE |
| 156 | -48.50000568 | -12.7129763979 | 381.50000568 | 392.00000584 | 282.0000042 | 363891 | 316.51810783 | DE |
| 260 | 74.99999616 | 29.0697655208 | 258.00000384 | 396.50000591 | 216.00000322 | 259199 | 319.13815425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 336.5 | 3 | 0.90 | 333 | 336.5 | 331 | 875224 |
| 1713889800 | 333.5 | 3 | 0.91 | 330.5 | 333.5 | 329 | 1439000 |
| 1713803400 | 330.5 | 3.5 | 1.07 | 327 | 330.5 | 327 | 1220414 |
| 1713544200 | 327 | -3 | -0.91 | 327 | 329 | 326 | 746190 |
| 1713457800 | 330 | -0.5 | -0.15 | 329 | 330 | 327.5 | 1078684 |
| 1713371400 | 330.5 | -1.5 | -0.45 | 331 | 331 | 328 | 859064 |
| 1713285000 | 332 | -2.5 | -0.75 | 330 | 332 | 328.5 | 1462932 |
| 1713198600 | 334.5 | 1 | 0.30 | 331.5 | 334.5 | 330.5 | 967868 |
| 1712939400 | 333.5 | -0.5 | -0.15 | 333 | 334.5 | 332.5 | 1292366 |
| 1712853000 | 334 | 4 | 1.21 | 329.5 | 334 | 328.5 | 1152779 |
| 1712766600 | 330 | -1 | -0.30 | 331 | 332 | 329.5 | 1517549 |
| 1712680200 | 331 | 1 | 0.30 | 328 | 331 | 327 | 1237183 |
| 1712593800 | 330 | 0 | 0.00 | 327.5 | 330 | 327 | 1773604 |
| 1712334600 | 330 | 1.5 | 0.46 | 326 | 330 | 326 | 1545636 |
| 1712248200 | 328.5 | 0.5 | 0.15 | 329 | 330.5 | 327.5 | 1599342 |
| 1712161800 | 328 | -3.5 | -1.06 | 329 | 329.5 | 327 | 2292113 |
| 1712075400 | 331.5 | -3.5 | -1.04 | 333 | 334 | 329.5 | 1429832 |
| 1711647000 | 335 | 2 | 0.60 | 331 | 335 | 331 | 1682941 |
| 1711560600 | 333 | 1.5 | 0.45 | 329 | 333 | 329 | 1308460 |
| 1711474200 | 331.5 | 2 | 0.61 | 328 | 331.5 | 327 | 1893199 |
| 1711387800 | 329.5 | 1 | 0.30 | 327 | 329.5 | 326 | 1364506 |
| 1711128600 | 328.5 | -1 | -0.30 | 328.5 | 330 | 327 | 1018646 |
| 1711042200 | 329.5 | 5 | 1.54 | 325 | 329.5 | 323.5 | 1441488 |
| 1710955800 | 324.5 | 1.5 | 0.46 | 323.5 | 325 | 322 | 1818143 |
| 1710869400 | 323 | -3.5 | -1.07 | 325 | 325 | 322.5 | 1418656 |
| 1710783000 | 326.5 | 1 | 0.31 | 326 | 326.5 | 324 | 1076722 |
| 1710523800 | 325.5 | 1 | 0.31 | 324 | 326 | 323.5 | 1416776 |
| 1710437400 | 324.5 | -2 | -0.61 | 325.5 | 326 | 322.5 | 1213560 |
| 1710351000 | 326.5 | 0.5 | 0.15 | 325 | 327 | 325 | 1435272 |
| 1710264600 | 326 | -1 | -0.31 | 326 | 329 | 326 | 1112891 |
| 1710178200 | 327 | -2 | -0.61 | 326.5 | 328 | 326 | 971963 |
| 1709919000 | 329 | 0 | 0.00 | 327.5 | 329 | 326.5 | 932273 |
| 1709832600 | 329 | -1 | -0.30 | 331 | 331 | 327.5 | 1007958 |
| 1709746200 | 330 | 1 | 0.30 | 329 | 330.5 | 328 | 1013097 |
| 1709659800 | 329 | -2.5 | -0.75 | 328.5 | 331.5 | 328 | 690951 |
| 1709573400 | 331.5 | 1 | 0.30 | 332 | 332 | 329.5 | 1567277 |
| 1709314200 | 330.5 | 1 | 0.30 | 333 | 333 | 329.5 | 1084986 |
| 1709227800 | 329.5 | -2 | -0.60 | 330.5 | 332.5 | 329.5 | 1226101 |
| 1709141400 | 331.5 | -1.5 | -0.45 | 332 | 335 | 330.5 | 1040990 |
| 1709055000 | 333 | 2.5 | 0.76 | 329.5 | 333 | 328 | 1123993 |
| 1708968600 | 330.5 | 4 | 1.23 | 324 | 330.5 | 324 | 1567544 |
| 1708709400 | 326.5 | 3 | 0.93 | 325 | 326.5 | 322.5 | 923436 |
| 1708623000 | 323.5 | 2 | 0.62 | 321 | 324.5 | 321 | 953912 |
| 1708536600 | 321.5 | -2.5 | -0.77 | 321.5 | 322.5 | 320.5 | 905121 |
| 1708450200 | 324 | -0.5 | -0.15 | 323 | 325 | 322 | 939346 |
| 1708363800 | 324.5 | -2 | -0.61 | 326.5 | 326.5 | 324 | 948749 |
| 1708104600 | 326.5 | 3.5 | 1.08 | 322.5 | 326.5 | 322.5 | 773648 |
| 1708018200 | 323 | 1 | 0.31 | 322 | 323 | 321 | 870234 |
| 1707931800 | 322 | 2 | 0.63 | 323 | 323 | 319 | 697414 |
| 1707845400 | 320 | -3.5 | -1.08 | 322.5 | 322.5 | 318 | 977739 |
| 1707759000 | 323.5 | 3.5 | 1.09 | 318.5 | 323.5 | 318.5 | 959686 |
| 1707499800 | 320 | 2.5 | 0.79 | 315.5 | 320 | 315.5 | 921796 |
| 1707413400 | 317.5 | -4 | -1.24 | 320.5 | 320.5 | 316.5 | 1259471 |
| 1707327000 | 321.5 | 0.5 | 0.16 | 320 | 321.5 | 319.5 | 1641400 |
| 1707240600 | 321 | -1 | -0.31 | 321.5 | 322 | 319 | 970918 |
| 1707154200 | 322 | 4.5 | 1.42 | 317 | 322 | 316.5 | 1162073 |
| 1706895000 | 317.5 | 3.5 | 1.11 | 315 | 317.5 | 313 | 1393401 |
| 1706808600 | 314 | -1.5 | -0.48 | 311 | 316 | 311 | 908724 |
| 1706722200 | 315.5 | 0 | 0.00 | 313 | 316 | 313 | 962320 |
| 1706635800 | 315.5 | 0.5 | 0.16 | 314.5 | 315.5 | 313.5 | 901847 |
| 1706549400 | 315 | 1.5 | 0.48 | 311 | 315 | 311 | 779875 |
| 1706290200 | 313.5 | 2.5 | 0.80 | 311 | 313.5 | 309 | 1022051 |
| 1706203800 | 311 | -1.5 | -0.48 | 311 | 312 | 309.5 | 1184315 |
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
