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 | -6.5 | -1.7955801105 | 362 | 373 | 348.5 | 97050 | 356.98309219 | DE |
| 4 | 5.5 | 1.57142857143 | 350 | 383 | 340 | 88464 | 361.33143114 | DE |
| 12 | -8.5 | -2.33516483516 | 364 | 383 | 322.5 | 167904 | 355.21376802 | DE |
| 26 | -15 | -4.04858299595 | 370.5 | 418 | 322.5 | 206522 | 364.9510922 | DE |
| 52 | 41.5 | 13.2165605096 | 314 | 493.5 | 308 | 258703 | 388.90804599 | DE |
| 156 | -68 | -16.0566706021 | 423.5 | 493.5 | 187.5 | 376187 | 348.69123351 | DE |
| 260 | 148.5 | 71.7391304348 | 207 | 493.5 | 81.5 | 344569 | 329.53373251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 360.5 | 1 | 0.28 | 360 | 365 | 359 | 109311 |
| 1737135000 | 359.5 | 3 | 0.84 | 357 | 365.5 | 357 | 97566 |
| 1737048600 | 356.5 | 1.5 | 0.42 | 365 | 373 | 354.5 | 88536 |
| 1736962200 | 355 | 3 | 0.85 | 354 | 356 | 350 | 119580 |
| 1736875800 | 352 | -6.5 | -1.81 | 362 | 367 | 348.5 | 70256 |
| 1736789400 | 358.5 | -16.5 | -4.40 | 375 | 375.5 | 356 | 83693 |
| 1736530200 | 375 | 3 | 0.81 | 379 | 383 | 372 | 95953 |
| 1736443800 | 372 | 6 | 1.64 | 367.5 | 377.5 | 357 | 144031 |
| 1736357400 | 366 | -4 | -1.08 | 366 | 372 | 364 | 128265 |
| 1736271000 | 370 | -5 | -1.33 | 375 | 377.5 | 367.5 | 76595 |
| 1736184600 | 375 | 10 | 2.74 | 369.5 | 378 | 366.5 | 77102 |
| 1735925400 | 365 | -0.5 | -0.14 | 365 | 366.5 | 362 | 46249 |
| 1735839000 | 365.5 | 6.5 | 1.81 | 370 | 370 | 353.5 | 45596 |
| 1735666200 | 359 | 7 | 1.99 | 352 | 359 | 350.5 | 22845 |
| 1735579800 | 352 | 1 | 0.28 | 355 | 355 | 345.5 | 41996 |
| 1735320600 | 351 | 1 | 0.29 | 355 | 355 | 341.5 | 171928 |
| 1735061400 | 350 | 5 | 1.45 | 350 | 350 | 340 | 84379 |
| 1734975000 | 345 | 11.5 | 3.45 | 333.5 | 346 | 330 | 107691 |
| 1734715800 | 333.5 | 0 | 0.00 | 333.5 | 336.5 | 327.5 | 132845 |
| 1734629400 | 333.5 | -13 | -3.75 | 341 | 341.5 | 330.5 | 136659 |
| 1734543000 | 346.5 | 0.5 | 0.14 | 350.5 | 352 | 343 | 115863 |
| 1734456600 | 346 | -0.5 | -0.14 | 348 | 352 | 343.5 | 142415 |
| 1734370200 | 346.5 | -10.5 | -2.94 | 372 | 372 | 346.5 | 170742 |
| 1734111000 | 357 | -12 | -3.25 | 360.5 | 366.5 | 355.5 | 89188 |
| 1734024600 | 369 | 5 | 1.37 | 352 | 373 | 352 | 140553 |
| 1733938200 | 364 | 14 | 4.00 | 366.5 | 368 | 349 | 141496 |
| 1733851800 | 350 | -7 | -1.96 | 351 | 355.5 | 346 | 75087 |
| 1733765400 | 357 | 4.5 | 1.28 | 364 | 364 | 353 | 389085 |
| 1733506200 | 352.5 | -5 | -1.40 | 358 | 358 | 349.5 | 107672 |
| 1733419800 | 357.5 | -2.5 | -0.69 | 373 | 373 | 351 | 93420 |
| 1733333400 | 360 | 6.5 | 1.84 | 354 | 361.5 | 352.5 | 93858 |
| 1733247000 | 353.5 | -2 | -0.56 | 370 | 370 | 353 | 75550 |
| 1733160600 | 355.5 | -0.5 | -0.14 | 371.5 | 371.5 | 351 | 128518 |
| 1732901400 | 356 | 2 | 0.56 | 339.5 | 359 | 339.5 | 398659 |
| 1732815000 | 354 | 3 | 0.85 | 370 | 370 | 350.5 | 43797 |
| 1732728600 | 351 | 1 | 0.29 | 345 | 354.5 | 345 | 94019 |
| 1732642200 | 350 | -5 | -1.41 | 350 | 356 | 348.5 | 79037 |
| 1732555800 | 355 | 6 | 1.72 | 339.5 | 365.5 | 339.5 | 659245 |
| 1732296600 | 349 | -5.5 | -1.55 | 360 | 360 | 344.5 | 143658 |
| 1732210200 | 354.5 | 0.5 | 0.14 | 357.5 | 357.5 | 351.5 | 94609 |
| 1732123800 | 354 | 9.5 | 2.76 | 344.5 | 358 | 344.5 | 91825 |
| 1732037400 | 344.5 | -2.5 | -0.72 | 360 | 360 | 333 | 163852 |
| 1731951000 | 347 | 4 | 1.17 | 345 | 353.5 | 342 | 344384 |
| 1731691800 | 343 | 16.5 | 5.05 | 327 | 348.5 | 326 | 172628 |
| 1731605400 | 326.5 | -13 | -3.83 | 340 | 340 | 326.5 | 198538 |
| 1731519000 | 339.5 | -18 | -5.03 | 348 | 348.5 | 322.5 | 1076371 |
| 1731432600 | 357.5 | -5.5 | -1.52 | 363 | 363 | 352 | 248317 |
| 1731346200 | 363 | -3 | -0.82 | 364 | 369 | 361 | 130337 |
| 1731087000 | 366 | -8 | -2.14 | 372.5 | 374.5 | 364.5 | 302418 |
| 1731000600 | 374 | 12 | 3.31 | 362 | 377 | 360 | 308590 |
| 1730914200 | 362 | -13 | -3.47 | 377.5 | 381 | 355 | 431695 |
| 1730827800 | 375 | 5.5 | 1.49 | 366.5 | 379.5 | 366.5 | 152479 |
| 1730741400 | 369.5 | -5 | -1.34 | 375 | 375 | 368 | 82696 |
| 1730482200 | 374.5 | 5.5 | 1.49 | 370.5 | 374.5 | 367.5 | 49313 |
| 1730395800 | 369 | -3 | -0.81 | 363 | 373.5 | 363 | 416119 |
| 1730309400 | 372 | -2 | -0.53 | 376 | 379 | 371 | 161617 |
| 1730223000 | 374 | 2.5 | 0.67 | 364 | 374.5 | 364 | 81810 |
| 1730136600 | 371.5 | 3.5 | 0.95 | 376 | 376 | 363 | 125784 |
| 1729873800 | 368 | 2 | 0.55 | 367.5 | 370 | 364 | 60798 |
| 1729787400 | 366 | -3 | -0.81 | 376 | 376 | 361.5 | 211899 |
| 1729701000 | 369 | -2 | -0.54 | 369 | 372.5 | 366 | 208112 |
| 1729614600 | 371 | 1.5 | 0.41 | 376 | 376 | 367 | 100030 |
| 1729528200 | 369.5 | 5 | 1.37 | 364.5 | 375.5 | 363.5 | 162938 |
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
