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 | -18 | -5.5469953775 | 324.5 | 325 | 298.5 | 5609 | 306.76478035 | DE |
| 4 | -3.5 | -1.12903225806 | 310 | 328 | 289.5 | 5687 | 307.28937674 | DE |
| 12 | -11.5 | -3.61635220126 | 318 | 331.5 | 289.5 | 4541 | 311.03356996 | DE |
| 26 | -85.5 | -21.8112244898 | 392 | 400 | 289.5 | 4297 | 329.13619088 | DE |
| 52 | -40.5 | -11.6714697406 | 347 | 400 | 289.5 | 3869 | 341.21312239 | DE |
| 156 | -33.5 | -9.85294117647 | 340 | 400 | 215 | 4840 | 308.42757606 | DE |
| 260 | 151.5 | 97.7419354839 | 155 | 448.5 | 144.6 | 5412 | 292.6287963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 303 | 0 | 0.00 | 304 | 307 | 298.5 | 5307 |
| 1742578200 | 303 | -2.5 | -0.82 | 305 | 305.5 | 301.5 | 8434 |
| 1742491800 | 305.5 | -6 | -1.93 | 311.5 | 312 | 305.5 | 3784 |
| 1742405400 | 311.5 | -1 | -0.32 | 312.5 | 314.5 | 308.5 | 3811 |
| 1742319000 | 312.5 | -10 | -3.10 | 324.5 | 325 | 311.5 | 6708 |
| 1742232600 | 322.5 | 26.5 | 8.95 | 310 | 328 | 308.5 | 14812 |
| 1741973400 | 296 | -7.5 | -2.47 | 315 | 316 | 289.5 | 12696 |
| 1741887000 | 303.5 | -1 | -0.33 | 304 | 306 | 301.5 | 4016 |
| 1741800600 | 304.5 | -2.5 | -0.81 | 307.5 | 309.5 | 303.5 | 3955 |
| 1741714200 | 307 | -6 | -1.92 | 315.5 | 318 | 305.5 | 8453 |
| 1741627800 | 313 | 4 | 1.29 | 311 | 315.5 | 307.5 | 4157 |
| 1741368600 | 309 | -1.5 | -0.48 | 311.5 | 312 | 304 | 3524 |
| 1741282200 | 310.5 | 5 | 1.64 | 309 | 311.5 | 301 | 7358 |
| 1741195800 | 305.5 | 7.5 | 2.52 | 298 | 306 | 298 | 5821 |
| 1741109400 | 298 | -5 | -1.65 | 302 | 302.5 | 297 | 3933 |
| 1741023000 | 303 | -1.5 | -0.49 | 306 | 307.5 | 301.5 | 2890 |
| 1740763800 | 304.5 | 0 | 0.00 | 302 | 304.5 | 300.5 | 8319 |
| 1740677400 | 304.5 | -0.5 | -0.16 | 305 | 306 | 302.5 | 2044 |
| 1740591000 | 305 | -2.5 | -0.81 | 308 | 310.5 | 304.5 | 1793 |
| 1740504600 | 307.5 | -2 | -0.65 | 310 | 314 | 307.5 | 1926 |
| 1740418200 | 309.5 | -2 | -0.64 | 312 | 313 | 308.5 | 1470 |
| 1740159000 | 311.5 | 6.5 | 2.13 | 304 | 312 | 303.5 | 2152 |
| 1740072600 | 305 | 0 | 0.00 | 305 | 305 | 303 | 2372 |
| 1739986200 | 305 | -4.5 | -1.45 | 310 | 310 | 301.5 | 3036 |
| 1739899800 | 309.5 | -4 | -1.28 | 309.5 | 311 | 299 | 5638 |
| 1739813400 | 313.5 | -2 | -0.63 | 315 | 316.5 | 312 | 2033 |
| 1739554200 | 315.5 | -1.5 | -0.47 | 316.5 | 319 | 315.5 | 5605 |
| 1739467800 | 317 | 4.5 | 1.44 | 312 | 317 | 309.5 | 17204 |
| 1739381400 | 312.5 | -1 | -0.32 | 314.5 | 317 | 311.5 | 7359 |
| 1739295000 | 313.5 | -2 | -0.63 | 315 | 317.5 | 313.5 | 2378 |
| 1739208600 | 315.5 | 2 | 0.64 | 314 | 317.5 | 314 | 3380 |
| 1738949400 | 313.5 | -3 | -0.95 | 316 | 318.5 | 311.5 | 4271 |
| 1738863000 | 316.5 | -0.5 | -0.16 | 318.5 | 321.5 | 316.5 | 3889 |
| 1738776600 | 317 | -0.5 | -0.16 | 322 | 322.5 | 315.5 | 2331 |
| 1738690200 | 317.5 | 0.5 | 0.16 | 316.5 | 319.5 | 310.5 | 4684 |
| 1738603800 | 317 | -7 | -2.16 | 323.5 | 324 | 315.5 | 6777 |
| 1738344600 | 324 | 3.5 | 1.09 | 325 | 326.5 | 320.5 | 4258 |
| 1738258200 | 320.5 | 7.5 | 2.40 | 313 | 320.5 | 313 | 1550 |
| 1738171800 | 313 | -7 | -2.19 | 321 | 321 | 313 | 1731 |
| 1738085400 | 320 | 4 | 1.27 | 314.5 | 321 | 314 | 4027 |
| 1737999000 | 316 | 14 | 4.64 | 302.5 | 316 | 302.5 | 3886 |
| 1737739800 | 302 | -0.5 | -0.17 | 303.5 | 308 | 302 | 8319 |
| 1737653400 | 302.5 | -5.5 | -1.79 | 311.5 | 311.5 | 302.5 | 3202 |
| 1737567000 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1737480600 | 308 | 0.5 | 0.16 | 308 | 309 | 305 | 2996 |
| 1737394200 | 307.5 | -0.5 | -0.16 | 310 | 317 | 307.5 | 4688 |
| 1737135000 | 308 | -9.5 | -2.99 | 312 | 331.5 | 306.5 | 11566 |
| 1737048600 | 317.5 | 0 | 0.00 | 317.5 | 320 | 314.5 | 3420 |
| 1736962200 | 317.5 | 4.5 | 1.44 | 315 | 319 | 314.5 | 3482 |
| 1736875800 | 313 | -1 | -0.32 | 313.5 | 317 | 313 | 2234 |
| 1736789400 | 314 | -4 | -1.26 | 315.5 | 320.5 | 310.5 | 3190 |
| 1736530200 | 318 | -4.5 | -1.40 | 324.5 | 324.5 | 318 | 1730 |
| 1736443800 | 322.5 | 2 | 0.62 | 318.5 | 324.5 | 318 | 2133 |
| 1736357400 | 320.5 | -4 | -1.23 | 324 | 325.5 | 318 | 3985 |
| 1736271000 | 324.5 | 1.5 | 0.46 | 322.5 | 325.5 | 322 | 1685 |
| 1736184600 | 323 | 3.5 | 1.10 | 320 | 323 | 317 | 3230 |
| 1735925400 | 319.5 | 0.5 | 0.16 | 319 | 321 | 317.5 | 2125 |
| 1735839000 | 319 | 2.5 | 0.79 | 317.5 | 321.5 | 315 | 1403 |
| 1735666200 | 316.5 | 2 | 0.64 | 318 | 318 | 315 | 576 |
| 1735579800 | 314.5 | -2 | -0.63 | 318.5 | 318.5 | 313 | 1818 |
| 1735320600 | 316.5 | 6.5 | 2.10 | 310.5 | 318 | 309.5 | 2847 |
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
