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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 336.3 | 6.25 | 1.89 | 333.89999 | 336.3 | 329.89999 | 3728 |
| 1732310820 | 330.05 | 4.5 | 1.38 | 325.8 | 331.64999 | 323.45 | 4089 |
| 1732224420 | 325.55 | 4.35 | 1.35 | 320.2 | 325.55 | 316.6 | 5281 |
| 1732138020 | 321.2 | -2.15 | -0.66 | 324.6 | 325.95 | 318.05 | 2824 |
| 1732051620 | 323.35 | 0.35 | 0.11 | 323.35 | 326.35 | 319 | 4877 |
| 1731965220 | 323 | -4.05 | -1.24 | 329.7 | 329.95 | 322.05 | 4535 |
| 1731705960 | 327.05 | -2.2 | -0.67 | 329.25 | 329.95 | 325.39999 | 3301 |
| 1731619560 | 329.25 | 2.4 | 0.73 | 326.8 | 331.75 | 326.3 | 4090 |
| 1731533160 | 326.85 | -4.75 | -1.43 | 329.5 | 331.5 | 324 | 4199 |
| 1731446820 | 331.6 | -6.35 | -1.88 | 335.05 | 335.35 | 328.35 | 5749 |
| 1731360420 | 337.95 | 2.6 | 0.78 | 336.45 | 340.5 | 335.7 | 5308 |
| 1731101220 | 335.35 | -9.3 | -2.70 | 344.35 | 345.5 | 333 | 5099 |
| 1731014760 | 344.65 | 4.6 | 1.35 | 341 | 347.9 | 337.2 | 3540 |
| 1730928360 | 340.05 | -10.6 | -3.02 | 351.05 | 355.5 | 337.25 | 3918 |
| 1730841960 | 350.65 | 5.3 | 1.53 | 345.4 | 351.35 | 343.9 | 2854 |
| 1730755560 | 345.35 | -1.15 | -0.33 | 347.25 | 349.25 | 343.6 | 1884 |
| 1730496360 | 346.5 | 2.65 | 0.77 | 343.45 | 348.95 | 342.55 | 1866 |
| 1730409960 | 343.85 | -6 | -1.72 | 348.9 | 348.9 | 337.2 | 4565 |
| 1730323560 | 349.85 | -5.45 | -1.53 | 354.65 | 354.65 | 344 | 3883 |
| 1730237160 | 355.3 | -7.05 | -1.95 | 361.3 | 362.9 | 354.05 | 3679 |
| 1730150760 | 362.35 | 5.8 | 1.63 | 356.65 | 362.45 | 356.65 | 2126 |
| 1729888020 | 356.55 | -0.1 | -0.03 | 357.05 | 358.75 | 352.95 | 3286 |
| 1729801560 | 356.65 | -1.35 | -0.38 | 358.35 | 363.95 | 356.2 | 3447 |
| 1729715160 | 358 | 3 | 0.85 | 355.95 | 360.9 | 350.5 | 7534 |
| 1729628760 | 355 | -10.15 | -2.78 | 365.35 | 368.45 | 350.15 | 7427 |
| 1729542360 | 365.15 | -8.25 | -2.21 | 372 | 374.35 | 362.55 | 4423 |
| 1729283160 | 373.4 | 2.6 | 0.70 | 372.2 | 376.3 | 371.05 | 2290 |
| 1729196760 | 370.8 | 1.6 | 0.43 | 369.65 | 376.1 | 367.3 | 2133 |
| 1729110360 | 369.2 | -4.3 | -1.15 | 369.55 | 373 | 353 | 4544 |
| 1729023960 | 373.5 | -16.25 | -4.17 | 389.95 | 391.45 | 372.6 | 5075 |
| 1728937620 | 389.75 | -4.85 | -1.23 | 390 | 392.8 | 384 | 6907 |
| 1728678360 | 394.6 | 2.9 | 0.74 | 390.85 | 394.75 | 388.55 | 2241 |
| 1728591960 | 391.7 | 1.9 | 0.49 | 390.3 | 392.65 | 386.6 | 1412 |
| 1728505560 | 389.8 | 2.35 | 0.61 | 387.05 | 392.15 | 386.45 | 935 |
| 1728419160 | 387.45 | -6.55 | -1.66 | 391.3 | 391.3 | 381.45 | 3123 |
| 1728332760 | 394 | -1.4 | -0.35 | 395.8 | 398.1 | 392.6 | 1289 |
| 1728073560 | 395.4 | 6.6 | 1.70 | 390.35 | 396.95 | 386.35 | 1103 |
| 1727987220 | 388.8 | -5.75 | -1.46 | 393.65 | 393.7 | 388.8 | 276 |
| 1727900820 | 394.55 | 2.3 | 0.59 | 402 | 402 | 391.75 | 2486 |
| 1727814420 | 392.25 | -12.05 | -2.98 | 404.65 | 404.95 | 388.5 | 4185 |
| 1727728020 | 404.3 | -0.45 | -0.11 | 406.8 | 408 | 401.2 | 1612 |
| 1727468760 | 404.75 | -2.9 | -0.71 | 411 | 413.1 | 404.05 | 3620 |
| 1727382360 | 407.65 | 25.75 | 6.74 | 385.2 | 409.95 | 385.2 | 5373 |
| 1727295960 | 381.9 | -0.5 | -0.13 | 381.2 | 386.3 | 380.05 | 3738 |
| 1727209560 | 382.4 | 13.35 | 3.62 | 369.7 | 383.85 | 369.7 | 3341 |
| 1727123160 | 369.05 | -3.05 | -0.82 | 373.15 | 373.75 | 367.3 | 4638 |
| 1726864020 | 372.1 | -6.9 | -1.82 | 377.25 | 377.45 | 369.7 | 1836 |
| 1726777560 | 379 | 13.65 | 3.74 | 367.6 | 380.95 | 365.8 | 2491 |
| 1726691220 | 365.35 | -2.25 | -0.61 | 368.5 | 368.55 | 364.8 | 2858 |
| 1726604760 | 367.6 | -0.3 | -0.08 | 365.2 | 373 | 365.2 | 3474 |
| 1726518420 | 367.9 | 0.95 | 0.26 | 366.95 | 370.8 | 365.5 | 2332 |
| 1726259160 | 366.95 | -0.25 | -0.07 | 367.8 | 369.05 | 365.05 | 2801 |
| 1726172760 | 367.2 | -5.9 | -1.58 | 373.8 | 374.4 | 364.75 | 2577 |
| 1726086360 | 373.1 | -1.9 | -0.51 | 372.3 | 378.95 | 367.05 | 4440 |
| 1725999960 | 375 | -8.95 | -2.33 | 384.8 | 384.8 | 372.65 | 3330 |
| 1725913620 | 383.95 | 1.6 | 0.42 | 385.2 | 390 | 380.55 | 2280 |
| 1725654360 | 382.35 | -4.9 | -1.27 | 386 | 388.2 | 381.8 | 2148 |
| 1725567960 | 387.25 | -3.3 | -0.84 | 390.45 | 393.1 | 385.5 | 2074 |
| 1725481560 | 390.55 | -5.8 | -1.46 | 394.05 | 395.15 | 388.45 | 2073 |
| 1725395160 | 396.35 | -0.1 | -0.03 | 396.3 | 399.4 | 395.35 | 2595 |
| 1725308760 | 396.45 | -1.05 | -0.26 | 398 | 398.3 | 392.85 | 1080 |
| 1725049560 | 397.5 | -0.15 | -0.04 | 398 | 400.5 | 395.8 | 1867 |
| 1724963160 | 397.65 | 5.4 | 1.38 | 392.2 | 399.8 | 390.7 | 1426 |
| 1724876760 | 392.25 | -1.3 | -0.33 | 394.4 | 394.85 | 390.65 | 1140 |
| 1724790420 | 393.55 | -0.95 | -0.24 | 397.1 | 397.2 | 391.55 | 2778 |
| 1724704020 | 394.5 | -1.35 | -0.34 | 399.95 | 399.95 | 391.9 | 2007 |
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
