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 | -12.8 | -3.20962888666 | 398.8 | 401.6 | 382.1 | 478 | 390.12068677 | DE |
| 4 | -1.6 | -0.412796697626 | 387.6 | 402.4 | 376 | 522 | 391.763236 | DE |
| 12 | -10.6 | -2.67271810388 | 396.6 | 404.7 | 369.6 | 691 | 385.64583885 | DE |
| 26 | 62 | 19.1358024691 | 324 | 410 | 304.5 | 956 | 374.77062165 | DE |
| 52 | 99 | 34.4947735192 | 287 | 410 | 267.8 | 972 | 340.92236394 | DE |
| 156 | 211.35 | 121.013455482 | 174.65 | 410 | 161.55 | 1195 | 240.09318224 | DE |
| 260 | 237.05 | 159.147364888 | 148.95 | 410 | 113.95 | 1183 | 207.03989677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 384.5 | -1.9 | -0.49 | 389.5 | 389.5 | 382.9 | 197 |
| 1721334360 | 386.4 | 1.4 | 0.36 | 383.9 | 390.9 | 383.9 | 406 |
| 1721248020 | 385 | -8 | -2.04 | 394.8 | 394.8 | 384 | 372 |
| 1721161560 | 393 | -0.7 | -0.18 | 392.2 | 393 | 385.7 | 764 |
| 1721075160 | 393.7 | -5.7 | -1.43 | 398.8 | 401.6 | 393.3 | 649 |
| 1720815960 | 399.4 | 3 | 0.76 | 395 | 399.7 | 395 | 356 |
| 1720729560 | 396.4 | -4.6 | -1.15 | 402.4 | 402.4 | 393.3 | 424 |
| 1720643220 | 401 | 5.9 | 1.49 | 395.2 | 401.8 | 392.6 | 497 |
| 1720556760 | 395.1 | -1.3 | -0.33 | 396.4 | 397.6 | 392.4 | 442 |
| 1720470360 | 396.4 | 7.2 | 1.85 | 390.7 | 397.6 | 387.9 | 574 |
| 1720211220 | 389.2 | -4.6 | -1.17 | 393 | 395.2 | 386.5 | 405 |
| 1720124820 | 393.8 | 2.3 | 0.59 | 390.5 | 394 | 390.4 | 355 |
| 1720038420 | 391.5 | 7.9 | 2.06 | 386.6 | 393.5 | 386.6 | 1228 |
| 1719952020 | 383.6 | 1.6 | 0.42 | 381.9 | 383.6 | 376 | 622 |
| 1719865620 | 382 | 0.1 | 0.03 | 381 | 383.5 | 379 | 208 |
| 1719606420 | 381.9 | -3.2 | -0.83 | 382.6 | 384.5 | 380.2 | 215 |
| 1719520020 | 385.1 | -1.9 | -0.49 | 386.7 | 389.3 | 382.7 | 546 |
| 1719433620 | 387 | -9.9 | -2.49 | 397.1 | 397.2 | 385.8 | 372 |
| 1719347160 | 396.9 | 5 | 1.28 | 392.1 | 397.9 | 391.6 | 1108 |
| 1719260820 | 391.9 | 4.8 | 1.24 | 387.6 | 394.1 | 387.6 | 705 |
| 1719001620 | 387.1 | -5.9 | -1.50 | 390.8 | 393.4 | 384.9 | 400 |
| 1718915160 | 393 | 8 | 2.08 | 386.4 | 393 | 385.2 | 431 |
| 1718828820 | 385 | -0.6 | -0.16 | 384.3 | 387.2 | 382.6 | 208 |
| 1718742360 | 385.6 | -2.3 | -0.59 | 389.5 | 389.5 | 382.6 | 981 |
| 1718656020 | 387.9 | 5.9 | 1.54 | 384.3 | 389.1 | 383 | 543 |
| 1718396820 | 382 | -6.7 | -1.72 | 385.1 | 387.1 | 377.9 | 1235 |
| 1718310420 | 388.7 | -5.9 | -1.50 | 396.5 | 396.7 | 385.5 | 245 |
| 1718224020 | 394.6 | 11.8 | 3.08 | 384.2 | 396.9 | 382.7 | 1572 |
| 1718137620 | 382.8 | -1.3 | -0.34 | 384.9 | 384.9 | 381.4 | 174 |
| 1718051220 | 384.1 | 1 | 0.26 | 382.1 | 384.7 | 380.3 | 833 |
| 1717792020 | 383.1 | -2.1 | -0.55 | 384.6 | 385.9 | 379.8 | 659 |
| 1717705620 | 385.2 | -2.8 | -0.72 | 385 | 389.5 | 385 | 633 |
| 1717619220 | 388 | 11 | 2.92 | 379.4 | 388 | 376.8 | 585 |
| 1717532820 | 377 | 1.3 | 0.35 | 373.7 | 379.1 | 373.5 | 250 |
| 1717446420 | 375.7 | -2.1 | -0.56 | 380.8 | 380.8 | 374.1 | 236 |
| 1717187220 | 377.8 | -0.2 | -0.05 | 376.8 | 379.4 | 374.8 | 396 |
| 1717100820 | 378 | 1.5 | 0.40 | 373.1 | 379.5 | 372.7 | 330 |
| 1717014420 | 376.5 | -2.2 | -0.58 | 379.8 | 379.8 | 374.6 | 491 |
| 1716928020 | 378.7 | -8.6 | -2.22 | 388 | 388 | 378.5 | 1259 |
| 1716841560 | 387.3 | 2.9 | 0.75 | 384.9 | 387.3 | 383.4 | 1128 |
| 1716582420 | 384.4 | 1.4 | 0.37 | 381.4 | 386.1 | 381.4 | 156 |
| 1716496020 | 383 | 0.2 | 0.05 | 382.3 | 388.8 | 380.9 | 690 |
| 1716409620 | 382.8 | -3.1 | -0.80 | 383.8 | 386 | 380.7 | 454 |
| 1716323160 | 385.9 | 1.9 | 0.49 | 382 | 385.9 | 381 | 346 |
| 1716236760 | 384 | -5.1 | -1.31 | 389.4 | 389.5 | 384 | 255 |
| 1715977620 | 389.1 | 1.3 | 0.34 | 387.8 | 389.7 | 386.4 | 645 |
| 1715891220 | 387.8 | 3.8 | 0.99 | 382.1 | 389 | 382.1 | 559 |
| 1715804820 | 384 | 3.4 | 0.89 | 378.6 | 387 | 377.8 | 735 |
| 1715718420 | 380.6 | 5.1 | 1.36 | 377.5 | 381.1 | 376 | 1579 |
| 1715631960 | 375.5 | 0.5 | 0.13 | 377.5 | 378 | 374.1 | 674 |
| 1715372820 | 375 | -2.6 | -0.69 | 378.6 | 380.5 | 372.4 | 695 |
| 1715286420 | 377.6 | -1.8 | -0.47 | 378.9 | 378.9 | 373.7 | 440 |
| 1715200020 | 379.4 | 4.7 | 1.25 | 374.6 | 387.9 | 369.6 | 2002 |
| 1715113620 | 374.7 | -22.8 | -5.74 | 398.6 | 404.7 | 370.9 | 5234 |
| 1715027220 | 397.5 | -3.5 | -0.87 | 400 | 402 | 395.1 | 1709 |
| 1714768020 | 401 | 5.6 | 1.42 | 399.3 | 402.3 | 397.1 | 752 |
| 1714681560 | 395.4 | 6.2 | 1.59 | 389.3 | 396.4 | 384.9 | 522 |
| 1714508820 | 389.2 | -4.4 | -1.12 | 392.9 | 392.9 | 386.4 | 293 |
| 1714422420 | 393.6 | -0.6 | -0.15 | 396.6 | 396.6 | 391 | 410 |
| 1714163220 | 394.2 | 9.4 | 2.44 | 386.5 | 394.5 | 385.2 | 422 |
| 1714076820 | 384.8 | -7.6 | -1.94 | 390.4 | 395.8 | 383.7 | 517 |
| 1713990420 | 392.4 | -4.4 | -1.11 | 396 | 397 | 391.1 | 526 |
| 1713903960 | 396.8 | 11.8 | 3.06 | 386.2 | 397.3 | 384.5 | 622 |
| 1713817560 | 385 | 0.2 | 0.05 | 387 | 390 | 379.4 | 654 |
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
