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 | 29 | 6.85579196217 | 423 | 456 | 406.5 | 1056075 | 432.37540312 | DE |
| 4 | 65 | 16.7958656331 | 387 | 456 | 363 | 733510 | 413.63194546 | DE |
| 12 | 106 | 30.6358381503 | 346 | 456 | 338 | 922319 | 388.27271487 | DE |
| 26 | 136.4 | 43.2192648923 | 315.6 | 456 | 281 | 714028 | 356.90582228 | DE |
| 52 | 124.8 | 38.141809291 | 327.2 | 456 | 244.4 | 814745 | 317.64792625 | DE |
| 156 | 36.4 | 8.75842155919 | 415.6 | 456 | 242.8 | 779317 | 324.08612357 | DE |
| 260 | 32 | 7.61904761905 | 420 | 487 | 229 | 897956 | 363.12380504 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 452 | 8 | 1.80 | 450 | 456 | 446 | 1655517 |
| 1722011400 | 444 | 16.5 | 3.86 | 415 | 446 | 415 | 1603131 |
| 1721925000 | 427.5 | 3.5 | 0.83 | 406.5 | 427.5 | 406.5 | 249095 |
| 1721838600 | 424 | -9 | -2.08 | 426.5 | 432 | 421.5 | 1017857 |
| 1721752200 | 433 | 7.5 | 1.76 | 420.5 | 433 | 420.5 | 1023382 |
| 1721665800 | 425.5 | -1.5 | -0.35 | 423 | 431.5 | 418.5 | 1386908 |
| 1721406600 | 427 | 6.5 | 1.55 | 431.5 | 433.5 | 418.5 | 1009406 |
| 1721320200 | 420.5 | 23.5 | 5.92 | 408 | 429 | 396 | 2362730 |
| 1721233800 | 397 | -0.5 | -0.13 | 386.5 | 400 | 386.5 | 276798 |
| 1721147400 | 397.5 | 2 | 0.51 | 393 | 397.5 | 390 | 423549 |
| 1721061000 | 395.5 | 1 | 0.25 | 388.5 | 397 | 386.5 | 616116 |
| 1720801800 | 394.5 | 0.5 | 0.13 | 393.5 | 395.5 | 389 | 254559 |
| 1720715400 | 394 | 1 | 0.25 | 387.5 | 394 | 384.5 | 773836 |
| 1720629000 | 393 | 5.5 | 1.42 | 385 | 394 | 385 | 262264 |
| 1720542600 | 387.5 | 2.5 | 0.65 | 392 | 392 | 385.5 | 181771 |
| 1720456200 | 385 | -13.5 | -3.39 | 390.5 | 399.5 | 385 | 349724 |
| 1720197000 | 398.5 | 7.5 | 1.92 | 392 | 401 | 390.5 | 905012 |
| 1720110600 | 391 | 2 | 0.51 | 389.5 | 391 | 386 | 239292 |
| 1720024200 | 389 | 8 | 2.10 | 363 | 389 | 363 | 1205787 |
| 1719937800 | 381 | -1 | -0.26 | 383 | 385 | 378.5 | 305607 |
| 1719851400 | 382 | 2.5 | 0.66 | 387 | 387 | 379.5 | 223374 |
| 1719592200 | 379.5 | -0.5 | -0.13 | 363.5 | 383 | 363.5 | 410135 |
| 1719505800 | 380 | -5 | -1.30 | 385 | 388 | 380 | 493315 |
| 1719419400 | 385 | -3 | -0.77 | 385 | 391 | 383.5 | 405450 |
| 1719333000 | 388 | -8 | -2.02 | 385 | 395 | 385 | 848415 |
| 1719246600 | 396 | 6.5 | 1.67 | 380 | 396 | 380 | 774265 |
| 1718987400 | 389.5 | 0 | 0.00 | 397.5 | 397.5 | 387.5 | 2838588 |
| 1718901000 | 389.5 | 3 | 0.78 | 380 | 391 | 380 | 343233 |
| 1718814600 | 386.5 | 1 | 0.26 | 367 | 388.5 | 367 | 1286685 |
| 1718728200 | 385.5 | 12 | 3.21 | 374.5 | 385.5 | 373.5 | 593492 |
| 1718641800 | 373.5 | 5.5 | 1.49 | 368 | 375.5 | 368 | 307677 |
| 1718382600 | 368 | -4.5 | -1.21 | 385 | 385 | 365 | 396512 |
| 1718296200 | 372.5 | -8 | -2.10 | 391 | 391 | 372.5 | 487010 |
| 1718209800 | 380.5 | 8 | 2.15 | 379.5 | 382.5 | 376 | 488703 |
| 1718123400 | 372.5 | 1 | 0.27 | 358.5 | 382 | 358.5 | 1951224 |
| 1718037000 | 371.5 | -6 | -1.59 | 373 | 377 | 371.5 | 279910 |
| 1717777800 | 377.5 | 1 | 0.27 | 377.5 | 381 | 369 | 320241 |
| 1717691400 | 376.5 | -4 | -1.05 | 377 | 381.5 | 375.5 | 208904 |
| 1717605000 | 380.5 | -4.5 | -1.17 | 390 | 390.5 | 380.5 | 322522 |
| 1717518600 | 385 | -6.5 | -1.66 | 377 | 395.5 | 377 | 803792 |
| 1717432200 | 391.5 | 6.5 | 1.69 | 383 | 400 | 383 | 1071484 |
| 1717173000 | 385 | 0 | 0.00 | 383 | 387.5 | 381 | 1134396 |
| 1717086600 | 385 | 2.5 | 0.65 | 400 | 400 | 380.5 | 481272 |
| 1717000200 | 382.5 | -9 | -2.30 | 389.5 | 390.5 | 378 | 605518 |
| 1716913800 | 391.5 | 7 | 1.82 | 400 | 400 | 384 | 881353 |
| 1716568200 | 384.5 | -18.5 | -4.59 | 382 | 390.5 | 379.5 | 11268796 |
| 1716481800 | 403 | 40.5 | 11.17 | 397.5 | 409.5 | 384.5 | 1684708 |
| 1716395400 | 362.5 | -2.5 | -0.68 | 363.5 | 364.5 | 358 | 782374 |
| 1716309000 | 365 | 3 | 0.83 | 353.5 | 365 | 353.5 | 424795 |
| 1716222600 | 362 | 0.5 | 0.14 | 355 | 366 | 355 | 282473 |
| 1715963400 | 361.5 | 3.5 | 0.98 | 357 | 361.5 | 354.5 | 253789 |
| 1715877000 | 358 | 1 | 0.28 | 358.5 | 359 | 355.5 | 574274 |
| 1715790600 | 357 | -1 | -0.28 | 350 | 360 | 350 | 498358 |
| 1715704200 | 358 | 1 | 0.28 | 353 | 362 | 353 | 421090 |
| 1715617800 | 357 | -2 | -0.56 | 357 | 357 | 353 | 471129 |
| 1715358600 | 359 | 10 | 2.87 | 364.5 | 364.5 | 350.5 | 911074 |
| 1715272200 | 349 | -2 | -0.57 | 349 | 356.5 | 349 | 890673 |
| 1715185800 | 351 | 6.5 | 1.89 | 346.5 | 351 | 342 | 516661 |
| 1715099400 | 344.5 | 8.5 | 2.53 | 346 | 346 | 338 | 2110020 |
| 1714753800 | 336 | -1 | -0.30 | 328 | 339.5 | 328 | 1038094 |
| 1714667400 | 337 | 2 | 0.60 | 345 | 345 | 328.5 | 503785 |
| 1714581000 | 335 | 11.5 | 3.55 | 329 | 335 | 325 | 625594 |
| 1714494600 | 323.5 | -0.5 | -0.15 | 334.5 | 334.5 | 320 | 480856 |
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
