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 | 11.05 | 2.90712970271 | 380.1 | 391.95 | 377.85 | 271 | 383.16731761 | DE |
| 4 | 12.85 | 3.39677504626 | 378.3 | 392 | 365.05 | 317 | 379.76912159 | DE |
| 12 | 7.7 | 2.00808449602 | 383.45 | 397.25 | 360.1 | 335 | 379.13163647 | DE |
| 26 | 57.75 | 17.3215356929 | 333.4 | 406.6 | 330 | 294 | 377.03523273 | DE |
| 52 | 46.95 | 13.6403253922 | 344.2 | 406.6 | 321.4 | 309 | 364.77954099 | DE |
| 156 | 46.95 | 13.6403253922 | 344.2 | 406.6 | 321.4 | 309 | 364.77954099 | DE |
| 260 | 46.95 | 13.6403253922 | 344.2 | 406.6 | 321.4 | 309 | 364.77954099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 389.05 | 8 | 2.10 | 385.35 | 389.1 | 384.9 | 364 |
| 1720713300 | 381.05 | -1 | -0.26 | 382.95 | 383.1 | 381.05 | 208 |
| 1720626900 | 382.05 | 1.5 | 0.39 | 380.85 | 382.05 | 379.65 | 337 |
| 1720540500 | 380.55 | 0.6 | 0.16 | 378.2 | 380.55 | 377.85 | 195 |
| 1720454100 | 379.95 | 3.35 | 0.89 | 380.1 | 381 | 379.05 | 253 |
| 1720194900 | 376.6 | -1.6 | -0.42 | 376.1 | 392 | 374.35 | 1846 |
| 1720108500 | 378.2 | 2.35 | 0.63 | 377 | 378.6 | 365.05 | 374 |
| 1720022100 | 375.85 | -1.3 | -0.34 | 390.95 | 390.95 | 374.8 | 326 |
| 1719935700 | 377.15 | 0.15 | 0.04 | 378.1 | 378.1 | 376.4 | 214 |
| 1719849300 | 377 | -3.35 | -0.88 | 379.25 | 381.25 | 377 | 190 |
| 1719590100 | 380.35 | -2.35 | -0.61 | 382 | 383.9 | 380.35 | 298 |
| 1719503700 | 382.7 | 1.3 | 0.34 | 383.95 | 384.05 | 381.5 | 98 |
| 1719417300 | 381.4 | -2.8 | -0.73 | 385.7 | 385.7 | 381.4 | 153 |
| 1719330900 | 384.2 | -3.3 | -0.85 | 385.35 | 387.4 | 384.2 | 263 |
| 1719244500 | 387.5 | 4 | 1.04 | 383.4 | 387.5 | 381.4 | 320 |
| 1718985300 | 383.5 | 6.05 | 1.60 | 382.7 | 384.15 | 381.4 | 251 |
| 1718898900 | 377.45 | -3.55 | -0.93 | 380.05 | 381.7 | 377.45 | 484 |
| 1718812500 | 381 | 0.65 | 0.17 | 382.2 | 382.2 | 381 | 26 |
| 1718726100 | 380.35 | 3 | 0.80 | 379.2 | 380.55 | 379.2 | 112 |
| 1718639700 | 377.35 | -0.95 | -0.25 | 378.3 | 379.15 | 377.35 | 29 |
| 1718380500 | 378.3 | 2.2 | 0.58 | 378.95 | 378.95 | 377.55 | 183 |
| 1718294100 | 376.1 | -1.9 | -0.50 | 379.85 | 379.85 | 375.85 | 225 |
| 1718207700 | 378 | -2.5 | -0.66 | 381.15 | 381.15 | 375.7 | 47 |
| 1718121300 | 380.5 | -1.4 | -0.37 | 381.85 | 382.05 | 378.65 | 157 |
| 1718034900 | 381.9 | -2 | -0.52 | 384.7 | 385.25 | 381.9 | 322 |
| 1717775700 | 383.9 | 8.3 | 2.21 | 378.3 | 383.9 | 377.4 | 202 |
| 1717689300 | 375.6 | 1.05 | 0.28 | 377.5 | 377.7 | 374.55 | 167 |
| 1717602900 | 374.55 | -0.45 | -0.12 | 377.55 | 378.15 | 374.55 | 444 |
| 1717516500 | 375 | -2.1 | -0.56 | 380 | 382.95 | 375 | 210 |
| 1717430100 | 377.1 | -0.85 | -0.22 | 382.5 | 383.45 | 377 | 206 |
| 1717170900 | 377.95 | 4.05 | 1.08 | 378.05 | 378.25 | 376.35 | 219 |
| 1717084500 | 373.9 | 2.6 | 0.70 | 373.5 | 373.9 | 372 | 80 |
| 1716998100 | 371.3 | 0.25 | 0.07 | 371.75 | 373.2 | 371 | 107 |
| 1716911700 | 371.05 | -6.7 | -1.77 | 375.8 | 376.7 | 370.9 | 394 |
| 1716825300 | 377.75 | 1.45 | 0.39 | 383.3 | 383.3 | 370 | 184 |
| 1716566100 | 376.3 | -1.6 | -0.42 | 376.4 | 376.5 | 374.85 | 313 |
| 1716479700 | 377.9 | -4.05 | -1.06 | 383.45 | 383.45 | 377 | 590 |
| 1716393300 | 381.95 | 0.3 | 0.08 | 381.2 | 397.25 | 380 | 3455 |
| 1716306900 | 381.65 | -1.75 | -0.46 | 381.3 | 382.85 | 380 | 287 |
| 1716220500 | 383.4 | 1.9 | 0.50 | 383.2 | 384.8 | 382.1 | 473 |
| 1715961300 | 381.5 | -0.8 | -0.21 | 381.1 | 383.25 | 381.1 | 244 |
| 1715874900 | 382.3 | 4.55 | 1.20 | 380.55 | 382.7 | 379.4 | 93 |
| 1715788500 | 377.75 | -0.1 | -0.03 | 379 | 383.15 | 377.75 | 428 |
| 1715702100 | 377.85 | -4 | -1.05 | 381.85 | 381.9 | 377.8 | 213 |
| 1715615700 | 381.85 | -1.05 | -0.27 | 386.8 | 386.8 | 371.05 | 387 |
| 1715356500 | 382.9 | 4.8 | 1.27 | 379.8 | 382.9 | 379 | 340 |
| 1715270100 | 378.1 | 0.3 | 0.08 | 378.95 | 380.05 | 377 | 245 |
| 1715183700 | 377.8 | 0.65 | 0.17 | 378.4 | 380.4 | 376.85 | 305 |
| 1715097300 | 377.15 | 2.95 | 0.79 | 376.1 | 377.5 | 376 | 198 |
| 1715010900 | 374.2 | 2.65 | 0.71 | 374.55 | 378 | 371.5 | 418 |
| 1714751700 | 371.55 | -1 | -0.27 | 375.9 | 388.65 | 371.55 | 554 |
| 1714665300 | 372.55 | -3.35 | -0.89 | 373.55 | 374.85 | 372.55 | 211 |
| 1714492500 | 375.9 | 0.4 | 0.11 | 376.7 | 376.7 | 360.1 | 551 |
| 1714406100 | 375.5 | -0.8 | -0.21 | 376.6 | 377.1 | 375 | 72 |
| 1714146900 | 376.3 | -0.9 | -0.24 | 379.5 | 379.8 | 376.3 | 120 |
| 1714060500 | 377.2 | -0.75 | -0.20 | 378.85 | 379.7 | 374.65 | 69 |
| 1713974100 | 377.95 | -4.05 | -1.06 | 383.05 | 383.3 | 377.95 | 198 |
| 1713887700 | 382 | -1.7 | -0.44 | 384.15 | 385.4 | 381.95 | 263 |
| 1713801300 | 383.7 | 5.85 | 1.55 | 383.45 | 384.35 | 382.25 | 247 |
| 1713542100 | 377.85 | 0.65 | 0.17 | 386.65 | 386.65 | 374 | 243 |
| 1713455700 | 377.2 | 4 | 1.07 | 374.2 | 378.3 | 372.65 | 99 |
| 1713369300 | 373.2 | -1.95 | -0.52 | 374.35 | 375.55 | 373 | 197 |
| 1713282900 | 375.15 | -5.35 | -1.41 | 376.9 | 378.15 | 373.85 | 245 |
| 1713196500 | 380.5 | 0.35 | 0.09 | 378 | 381.65 | 376.05 | 582 |
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
