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 | -10 | -2.66666666667 | 375 | 375.4 | 355 | 8642 | 368.76874653 | DE |
| 4 | -10 | -2.66666666667 | 375 | 381.5 | 355 | 6853 | 372.81730333 | DE |
| 12 | 20 | 5.79710144928 | 345 | 385 | 345 | 6483 | 368.07575978 | DE |
| 26 | 10 | 2.81690140845 | 355 | 385 | 305 | 7488 | 346.08242383 | DE |
| 52 | -30 | -7.59493670886 | 395 | 405 | 280 | 7690 | 345.35227829 | DE |
| 156 | -155 | -29.8076923077 | 520 | 574.32 | 280 | 6868 | 420.17936924 | DE |
| 260 | -75 | -17.0454545455 | 440 | 574.32 | 280 | 7231 | 432.9031132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723130700 | 365 | 0 | 0.00 | 365 | 365 | 363.55 | 1790 |
| 1723044540 | 365 | 0 | 0.00 | 365 | 375.4 | 365 | 5925 |
| 1722958080 | 365 | 0 | 0.00 | 365 | 368 | 362 | 4351 |
| 1722871620 | 365 | -10 | -2.67 | 375 | 375 | 355 | 14858 |
| 1722612480 | 375 | 0 | 0.00 | 375 | 375 | 369.26 | 16284 |
| 1722526140 | 375 | 0 | 0.00 | 375 | 375 | 365.5 | 12333 |
| 1722436440 | 375 | 0 | 0.00 | 375 | 375.4 | 369 | 11406 |
| 1722353220 | 375 | 0 | 0.00 | 375 | 375.8 | 367.88 | 3875 |
| 1722266880 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1722004560 | 375 | 0 | 0.00 | 375 | 379.12 | 373 | 6377 |
| 1721918040 | 375 | 0 | 0.00 | 375 | 375.1 | 375 | 5118 |
| 1721834940 | 375 | 0 | 0.00 | 375 | 378 | 375 | 5261 |
| 1721745720 | 375 | 0 | 0.00 | 375 | 375 | 374.88 | 5000 |
| 1721658960 | 375 | 0 | 0.00 | 375 | 381 | 374.05 | 6456 |
| 1721399700 | 375 | 0 | 0.00 | 373.95 | 381 | 373.95 | 10442 |
| 1721313360 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1721229420 | 375 | 0 | 0.00 | 375 | 377 | 375 | 1339 |
| 1721140560 | 375 | 0 | 0.00 | 375 | 377.7 | 375 | 2633 |
| 1721057340 | 375 | 0 | 0.00 | 375 | 375 | 373.55 | 1100 |
| 1720798020 | 375 | 0 | 0.00 | 375 | 381.5 | 375 | 8804 |
| 1720711680 | 375 | 0 | 0.00 | 375 | 381.5 | 375 | 524 |
| 1720623300 | 375 | 0 | 0.00 | 375 | 380.72 | 375 | 3000 |
| 1720538880 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1720452360 | 375 | 10 | 2.74 | 365 | 385 | 365 | 12375 |
| 1720193280 | 365 | 0 | 0.00 | 365 | 374 | 365 | 134 |
| 1720103580 | 365 | 0 | 0.00 | 365 | 376 | 365 | 13251 |
| 1720020540 | 365 | 0 | 0.00 | 365 | 372.96 | 365 | 4183 |
| 1719934080 | 365 | 0 | 0.00 | 365 | 369.58 | 365 | 3099 |
| 1719847500 | 365 | 0 | 0.00 | 365 | 369.6 | 365 | 511 |
| 1719585240 | 365 | 0 | 0.00 | 365 | 368.88 | 365 | 600 |
| 1719502140 | 365 | 0 | 0.00 | 365 | 373.5 | 365 | 664 |
| 1719415980 | 365 | 0 | 0.00 | 365 | 373 | 365 | 4006 |
| 1719329280 | 365 | 0 | 0.00 | 365 | 367.55 | 365 | 5859 |
| 1719242880 | 365 | 0 | 0.00 | 365 | 375.8 | 365 | 21687 |
| 1718983740 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1718894280 | 365 | -10.04 | -2.68 | 365 | 374 | 362 | 7654 |
| 1718807460 | 375.04 | 10.04 | 2.75 | 365 | 375.04 | 365 | 3269 |
| 1718724540 | 365 | 0 | 0.00 | 365 | 368.8 | 362 | 1923 |
| 1718634720 | 365 | 0 | 0.00 | 365 | 369.42 | 359.56 | 7391 |
| 1718378940 | 365 | 0 | 0.00 | 365 | 367.75 | 359.3 | 10695 |
| 1718292600 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1718203020 | 365 | 0 | 0.00 | 365 | 369.27 | 365 | 2693 |
| 1718119740 | 365 | 0 | 0.00 | 365 | 369 | 365 | 2929 |
| 1718029980 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1717770780 | 365 | 0 | 0.00 | 365 | 377 | 365 | 3171 |
| 1717684800 | 365 | 0 | 0.00 | 365 | 371.89 | 365 | 3764 |
| 1717600500 | 365 | 0 | 0.00 | 365 | 373 | 365 | 6304 |
| 1717514760 | 365 | 0 | 0.00 | 365 | 371 | 365 | 1339 |
| 1717428540 | 365 | 0 | 0.00 | 365 | 373.1 | 365 | 4804 |
| 1717166580 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1717079640 | 365 | 0 | 0.00 | 365 | 371.9 | 365 | 2390 |
| 1716993360 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1716906960 | 365 | 0 | 0.00 | 365 | 369.5 | 360 | 19383 |
| 1716564600 | 365 | 0 | 0.00 | 365 | 370.2 | 365 | 6222 |
| 1716478140 | 365 | 0 | 0.00 | 365 | 372 | 360 | 11705 |
| 1716388620 | 365 | 0 | 0.00 | 365 | 373 | 365 | 8863 |
| 1716302280 | 365 | 15 | 4.29 | 350 | 379 | 350 | 23614 |
| 1716215640 | 350 | 0 | 0.00 | 350 | 363 | 350 | 6457 |
| 1715956440 | 350 | 5 | 1.45 | 345 | 352.2 | 345 | 2819 |
| 1715870040 | 345 | 0 | 0.00 | 345 | 348.55 | 345 | 521 |
| 1715786940 | 345 | 0 | 0.00 | 345 | 353.4 | 344.55 | 22625 |
| 1715700540 | 345 | 0 | 0.00 | 345 | 353 | 342 | 22514 |
| 1715614140 | 345 | 0 | 0.00 | 345 | 349 | 345 | 5243 |
| 1715355240 | 345 | 0 | 0.00 | 345 | 349.9 | 345 | 3908 |
| 1715265300 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
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
