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 | 0.1 | 0.027555800496 | 362.9 | 366 | 352.9 | 116 | 360.10344828 | DE |
| 4 | 4.1 | 1.14237949289 | 358.9 | 369 | 351.1 | 167 | 359.83910832 | DE |
| 12 | 38.3 | 11.7955035417 | 324.7 | 369 | 313.8 | 104 | 351.38223608 | DE |
| 26 | 73.5 | 25.3886010363 | 289.5 | 369 | 289.5 | 96 | 330.99143145 | DE |
| 52 | 103.5 | 39.8843930636 | 259.5 | 369 | 257.39999 | 85 | 315.40267807 | DE |
| 156 | 177 | 95.1612903226 | 186 | 369 | 177.8 | 74 | 292.06170842 | DE |
| 260 | 209.26 | 136.112917913 | 153.74 | 369 | 112.84 | 74 | 260.33753057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 364.8 | 5.2 | 1.45 | 362.9 | 366 | 362.9 | 90 |
| 1721075160 | 359.6 | -0.2 | -0.06 | 354.6 | 360.6 | 354.6 | 166 |
| 1720815960 | 359.8 | 1.6 | 0.45 | 355.9 | 360.8 | 352.9 | 109 |
| 1720729560 | 358.2 | -1.2 | -0.33 | 361.8 | 361.9 | 358.2 | 129 |
| 1720643220 | 359.4 | -1.6 | -0.44 | 362.9 | 362.9 | 359.2 | 86 |
| 1720556760 | 361 | 0.3 | 0.08 | 363.2 | 363.9 | 361 | 91 |
| 1720470360 | 360.7 | 5.3 | 1.49 | 359 | 361.3 | 355.6 | 208 |
| 1720211220 | 355.4 | -0.8 | -0.22 | 357.3 | 357.5 | 355.4 | 37 |
| 1720124820 | 356.2 | -1.4 | -0.39 | 351.1 | 357.5 | 351.1 | 97 |
| 1720038420 | 357.6 | -2.4 | -0.67 | 362.3 | 362.4 | 357.6 | 265 |
| 1719952020 | 360 | 1.8 | 0.50 | 360.6 | 361.9 | 358.1 | 304 |
| 1719865620 | 358.2 | -5.1 | -1.40 | 366 | 367 | 358.2 | 569 |
| 1719606420 | 363.3 | 3.4 | 0.94 | 362.8 | 365.3 | 362.4 | 290 |
| 1719520020 | 359.9 | -0.6 | -0.17 | 360.3 | 366 | 359.9 | 655 |
| 1719433620 | 360.5 | -3.2 | -0.88 | 368.8 | 369 | 358.9 | 25 |
| 1719347160 | 363.7 | -0.3 | -0.08 | 361.8 | 365.2 | 361.8 | 43 |
| 1719260820 | 364 | 2.4 | 0.66 | 362.6 | 364 | 359.1 | 80 |
| 1719001620 | 361.6 | 2.6 | 0.72 | 357.1 | 361.6 | 357.1 | 31 |
| 1718915160 | 359 | 0.1 | 0.03 | 357.6 | 360.4 | 357.1 | 57 |
| 1718828820 | 358.9 | 2.2 | 0.62 | 358.9 | 358.9 | 358.9 | 10 |
| 1718742360 | 356.7 | 1.6 | 0.45 | 355 | 358.5 | 355 | 174 |
| 1718656020 | 355.1 | 4.9 | 1.40 | 353.1 | 355.5 | 350.5 | 244 |
| 1718396820 | 350.2 | 2.5 | 0.72 | 350.8 | 350.8 | 350.2 | 30 |
| 1718310420 | 347.7 | -3.4 | -0.97 | 347.5 | 349.3 | 347.5 | 311 |
| 1718224020 | 351.1 | 1.5 | 0.43 | 353 | 353 | 347.8 | 151 |
| 1718137620 | 349.6 | 4.4 | 1.27 | 347.3 | 349.6 | 347.3 | 84 |
| 1718051220 | 345.2 | 0.5 | 0.15 | 345.2 | 345.2 | 345.2 | 6 |
| 1717792020 | 344.7 | 6.9 | 2.04 | 342.8 | 344.7 | 342.8 | 18 |
| 1717705620 | 337.8 | -1.2 | -0.35 | 339.8 | 339.8 | 337.8 | 30 |
| 1717619220 | 339 | -0.7 | -0.21 | 341.5 | 341.5 | 338.1 | 39 |
| 1717532820 | 339.7 | 4.7 | 1.40 | 333.6 | 339.7 | 333.6 | 48 |
| 1717446420 | 335 | -1.4 | -0.42 | 338.6 | 338.7 | 332.8 | 46 |
| 1717187220 | 336.39999 | 4.6 | 1.39 | 333.5 | 336.39999 | 331.8 | 44 |
| 1717100820 | 331.8 | 0.8 | 0.24 | 327 | 331.8 | 327 | 24 |
| 1717014420 | 331 | 0.5 | 0.15 | 332 | 332 | 329 | 11 |
| 1716928020 | 330.5 | -9.2 | -2.71 | 340.6 | 340.6 | 330.5 | 115 |
| 1716841560 | 339.7 | 3.4 | 1.01 | 336.6 | 342.5 | 336.6 | 85 |
| 1716582420 | 336.3 | -3.8 | -1.12 | 334.3 | 336.3 | 334.3 | 30 |
| 1716496020 | 340.1 | -1.9 | -0.56 | 345 | 348.4 | 338.8 | 102 |
| 1716409620 | 342 | 3.4 | 1.00 | 339.39999 | 342.39999 | 339.39999 | 51 |
| 1716323160 | 338.6 | -1.1 | -0.32 | 336.8 | 339.6 | 336.8 | 107 |
| 1716236820 | 339.7 | 0 | 0.00 | 339.7 | 339.7 | 339.7 | 0 |
| 1715977620 | 339.7 | 2.3 | 0.68 | 339.8 | 339.8 | 337.89999 | 21 |
| 1715891220 | 337.39999 | 1.5 | 0.45 | 334.1 | 337.8 | 334.1 | 17 |
| 1715804820 | 335.89999 | 2.4 | 0.72 | 334.8 | 337.8 | 334.39999 | 42 |
| 1715718420 | 333.5 | -0.1 | -0.03 | 332.2 | 333.5 | 330.2 | 71 |
| 1715631960 | 333.6 | -1.7 | -0.51 | 335.5 | 337.8 | 333.6 | 49 |
| 1715372820 | 335.3 | 0.6 | 0.18 | 336.5 | 337.3 | 335.3 | 6 |
| 1715286420 | 334.7 | -1.7 | -0.51 | 333 | 334.7 | 330.8 | 7 |
| 1715200020 | 336.39999 | 5 | 1.51 | 331.7 | 337.5 | 331.7 | 306 |
| 1715113620 | 331.39999 | 3.9 | 1.19 | 326 | 331.39999 | 323.1 | 114 |
| 1715027220 | 327.5 | -2.3 | -0.70 | 327.1 | 329.5 | 327.1 | 68 |
| 1714768020 | 329.8 | 16 | 5.10 | 325.2 | 329.8 | 325.2 | 49 |
| 1714681560 | 313.8 | -6.2 | -1.94 | 314.7 | 316.7 | 313.8 | 21 |
| 1714508820 | 320 | -5.7 | -1.75 | 320 | 320 | 320 | 22 |
| 1714422420 | 325.7 | 1.1 | 0.34 | 325.7 | 325.7 | 325.7 | 10 |
| 1714163220 | 324.6 | -0.9 | -0.28 | 325.39999 | 325.39999 | 324.6 | 9 |
| 1714076820 | 325.5 | 1.4 | 0.43 | 319 | 325.5 | 318.2 | 74 |
| 1713990420 | 324.1 | -1.8 | -0.55 | 324.7 | 325.89999 | 324.1 | 42 |
| 1713903960 | 325.89999 | 4.1 | 1.27 | 323.1 | 325.89999 | 323.1 | 364 |
| 1713817560 | 321.8 | 3.2 | 1.00 | 321.8 | 321.8 | 321.8 | 1 |
| 1713558420 | 318.6 | -0.5 | -0.16 | 316.6 | 318.6 | 316.39999 | 33 |
| 1713472020 | 319.1 | 0.8 | 0.25 | 319.89999 | 320.7 | 319.1 | 70 |
| 1713385620 | 318.3 | -2.5 | -0.78 | 318.3 | 318.3 | 318.3 | 15 |
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
