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 | 5.4 | 1.67079207921 | 323.2 | 328.6 | 317.2 | 78 | 323.00322581 | DE |
| 4 | 2.4 | 0.735744941754 | 326.2 | 337 | 317 | 67 | 326.78737142 | DE |
| 12 | 17.8 | 5.72715572716 | 310.8 | 345 | 282.1 | 125 | 308.8006401 | DE |
| 26 | -51 | -13.435194942 | 379.6 | 422.4 | 282.1 | 94 | 323.21669246 | DE |
| 52 | 45.1 | 15.9082892416 | 283.5 | 422.4 | 256 | 90 | 333.59247102 | DE |
| 156 | 78.6 | 31.44 | 250 | 422.4 | 213.5 | 80 | 321.55842104 | DE |
| 260 | 78.6 | 31.44 | 250 | 422.4 | 213.5 | 80 | 321.55842104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 324 | 1.5 | 0.47 | 326.89999 | 327.3 | 324 | 52 |
| 1734730020 | 322.5 | -1.1 | -0.34 | 323.2 | 327 | 317.2 | 103 |
| 1734643620 | 323.6 | 5.4 | 1.70 | 321.5 | 323.89999 | 317 | 79 |
| 1734557220 | 318.2 | -17.3 | -5.16 | 336.6 | 337 | 318.2 | 131 |
| 1734470820 | 335.5 | 0.9 | 0.27 | 329.6 | 337 | 329.6 | 68 |
| 1734384420 | 334.6 | 8.1 | 2.48 | 324.8 | 336.89999 | 324.8 | 153 |
| 1734125220 | 326.5 | -3 | -0.91 | 330 | 330 | 326.5 | 70 |
| 1734038820 | 329.5 | 3 | 0.92 | 327 | 331.2 | 326.39999 | 46 |
| 1733952420 | 326.5 | -4 | -1.21 | 323 | 328.7 | 323 | 33 |
| 1733866020 | 330.5 | -6.4 | -1.90 | 331.5 | 336.89999 | 329.39999 | 64 |
| 1733779620 | 336.89999 | 4.3 | 1.29 | 334.2 | 337 | 334.2 | 16 |
| 1733520420 | 332.6 | 11.1 | 3.45 | 325.5 | 333.2 | 325.5 | 48 |
| 1733434020 | 321.5 | -1.2 | -0.37 | 331.3 | 334.39999 | 321.5 | 114 |
| 1733347620 | 322.7 | 0 | 0.00 | 322.7 | 322.7 | 322.7 | 0 |
| 1733261220 | 322.7 | -4.7 | -1.44 | 328.39999 | 328.39999 | 322.7 | 10 |
| 1733174820 | 327.39999 | 1.2 | 0.37 | 325.7 | 327.39999 | 323.1 | 82 |
| 1732915620 | 326.2 | 6.6 | 2.07 | 326.2 | 326.2 | 326.2 | 8 |
| 1732829220 | 319.6 | -0.8 | -0.25 | 319.6 | 319.6 | 319.6 | 3 |
| 1732742820 | 320.39999 | 1.1 | 0.34 | 317.39999 | 320.39999 | 317.39999 | 17 |
| 1732656420 | 319.3 | -9.2 | -2.80 | 319.7 | 319.7 | 318.8 | 18 |
| 1732570020 | 328.5 | 4.4 | 1.36 | 327.5 | 328.5 | 327.5 | 12 |
| 1732310820 | 324.1 | 1.4 | 0.43 | 333.2 | 334.1 | 324.1 | 34 |
| 1732224420 | 322.7 | 13.3 | 4.30 | 312.2 | 322.8 | 312.2 | 84 |
| 1732138020 | 309.39999 | 9.5 | 3.17 | 299.8 | 309.39999 | 298.7 | 96 |
| 1732051620 | 299.89999 | 9.9 | 3.41 | 296.8 | 301.2 | 296.8 | 136 |
| 1731965220 | 290 | -8.1 | -2.72 | 293.1 | 295.5 | 288.2 | 521 |
| 1731705960 | 298.1 | -19.9 | -6.26 | 314.89999 | 318.2 | 296 | 277 |
| 1731619560 | 318 | -25.3 | -7.37 | 330.39999 | 332.8 | 317 | 94 |
| 1731533160 | 343.3 | 6.4 | 1.90 | 343.3 | 343.3 | 343.3 | 4 |
| 1731446820 | 336.89999 | -1.9 | -0.56 | 344 | 345 | 336.89999 | 138 |
| 1731360420 | 338.8 | -3.1 | -0.91 | 341.7 | 344.9 | 338.8 | 156 |
| 1731101220 | 341.89999 | 14.5 | 4.43 | 328 | 344.5 | 328 | 115 |
| 1731014760 | 327.39999 | -8 | -2.39 | 334.3 | 335.2 | 326.1 | 185 |
| 1730928360 | 335.39999 | 38.2 | 12.85 | 309.7 | 335.39999 | 309.7 | 153 |
| 1730841960 | 297.2 | 4.1 | 1.40 | 296.8 | 297.2 | 296.8 | 17 |
| 1730755560 | 293.1 | -2.9 | -0.98 | 293.5 | 294.2 | 289.8 | 2090 |
| 1730496360 | 296 | 3.4 | 1.16 | 291.5 | 296 | 291.1 | 21 |
| 1730409960 | 292.6 | -1.6 | -0.54 | 293.3 | 294.2 | 288.1 | 94 |
| 1730323560 | 294.2 | -10.1 | -3.32 | 305.3 | 305.3 | 294.2 | 139 |
| 1730237160 | 304.3 | -1.6 | -0.52 | 305.8 | 306.1 | 303.39999 | 122 |
| 1730150760 | 305.89999 | 1.5 | 0.49 | 307.3 | 307.6 | 305.39999 | 55 |
| 1729888020 | 304.39999 | 0.9 | 0.30 | 303.8 | 304.6 | 303.8 | 56 |
| 1729801560 | 303.5 | -0.7 | -0.23 | 305 | 310.2 | 299.1 | 106 |
| 1729715160 | 304.2 | 2.3 | 0.76 | 300 | 305.5 | 299.39999 | 82 |
| 1729628760 | 301.89999 | -26.9 | -8.18 | 296.2 | 301.89999 | 282.1 | 305 |
| 1729542360 | 328.8 | 2.2 | 0.67 | 329.1 | 335.2 | 327.1 | 177 |
| 1729283160 | 326.6 | 1.6 | 0.49 | 317.1 | 326.6 | 316 | 157 |
| 1729196760 | 325 | 5.1 | 1.59 | 329 | 329 | 325 | 59 |
| 1729110360 | 319.89999 | -4.9 | -1.51 | 323.6 | 325.1 | 318.8 | 108 |
| 1729023960 | 324.8 | 1.9 | 0.59 | 325.89999 | 326.89999 | 324.6 | 135 |
| 1728937620 | 322.89999 | 7.5 | 2.38 | 319 | 322.89999 | 318.8 | 46 |
| 1728678360 | 315.39999 | -6.4 | -1.99 | 315.39999 | 315.39999 | 315.39999 | 20 |
| 1728591960 | 321.8 | 10.9 | 3.51 | 312.2 | 321.8 | 311.2 | 49 |
| 1728505560 | 310.89999 | 9.1 | 3.02 | 308.89999 | 312.2 | 307.5 | 18 |
| 1728419160 | 301.8 | -1.2 | -0.40 | 301.8 | 301.8 | 301.8 | 1 |
| 1728332760 | 303 | -9.7 | -3.10 | 310.39999 | 313.89999 | 303 | 6 |
| 1728073560 | 312.7 | 4.8 | 1.56 | 310.8 | 312.8 | 310.8 | 23 |
| 1727987220 | 307.89999 | 7.2 | 2.39 | 304.8 | 307.89999 | 303.89999 | 28 |
| 1727900820 | 300.7 | 5.1 | 1.73 | 301.2 | 301.2 | 300.7 | 35 |
| 1727814420 | 295.6 | -0.1 | -0.03 | 300.3 | 301.5 | 295.6 | 44 |
| 1727728020 | 295.7 | -1.4 | -0.47 | 295.89999 | 297.1 | 295.7 | 73 |
| 1727468760 | 297.1 | 4.5 | 1.54 | 291.8 | 299.6 | 290.3 | 99 |
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
