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 | 0 | 374 | 383.5 | 361 | 108155 | 369.68154408 | DE |
| 4 | -25.5 | -6.3829787234 | 399.5 | 399.5 | 361 | 124673 | 372.07822507 | DE |
| 12 | -1 | -0.266666666667 | 375 | 422 | 361 | 254222 | 396.88308763 | DE |
| 26 | 38 | 11.3095238095 | 336 | 422 | 305 | 280820 | 365.5595684 | DE |
| 52 | 91.5 | 32.389380531 | 282.5 | 422 | 279 | 299401 | 335.811246 | DE |
| 156 | 109.5 | 41.3988657845 | 264.5 | 422 | 193.42 | 494604 | 275.82526962 | DE |
| 260 | 0.5 | 0.133868808568 | 373.5 | 422 | 137.8 | 946565 | 248.9237511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 376.25 | 8.75 | 2.38 | 375.5 | 381 | 374 | 103094 |
| 1720197000 | 367.5 | -8.5 | -2.26 | 382.5 | 383.5 | 367.5 | 123114 |
| 1720110600 | 376 | 7.5 | 2.04 | 375 | 382 | 375 | 105174 |
| 1720024200 | 368.5 | 7.5 | 2.08 | 377.5 | 377.5 | 368 | 99297 |
| 1719937800 | 361 | -12.5 | -3.35 | 374 | 374 | 361 | 110096 |
| 1719851400 | 373.5 | 10.5 | 2.89 | 374 | 378 | 372.5 | 111564 |
| 1719592200 | 363 | 0 | 0.00 | 368 | 369 | 363 | 134898 |
| 1719505800 | 363 | 1 | 0.28 | 368.5 | 368.5 | 363 | 109981 |
| 1719419400 | 362 | -4 | -1.09 | 371.5 | 372 | 362 | 81904 |
| 1719333000 | 366 | -4.5 | -1.21 | 374 | 375 | 366 | 128608 |
| 1719246600 | 370.5 | -4 | -1.07 | 369 | 373 | 367.5 | 100818 |
| 1718987400 | 374.5 | 3 | 0.81 | 363 | 374.5 | 363 | 144266 |
| 1718901000 | 371.5 | -2.5 | -0.67 | 375 | 376.5 | 371.5 | 107877 |
| 1718814600 | 374 | 0 | 0.00 | 374 | 378.5 | 374 | 83071 |
| 1718728200 | 374 | 7.5 | 2.05 | 377.5 | 377.5 | 374 | 88930 |
| 1718641800 | 366.5 | -4 | -1.08 | 372 | 373.5 | 366.5 | 83691 |
| 1718382600 | 370.5 | 3.5 | 0.95 | 374 | 374 | 363 | 174038 |
| 1718296200 | 367 | -23.5 | -6.02 | 389.5 | 389.5 | 367 | 257894 |
| 1718209800 | 390.5 | -1 | -0.26 | 391.5 | 394 | 390.5 | 142915 |
| 1718123400 | 391.5 | 3 | 0.77 | 399.5 | 399.5 | 386.5 | 202229 |
| 1718037000 | 388.5 | -11 | -2.75 | 399 | 399 | 388.5 | 132641 |
| 1717777800 | 399.5 | -1.5 | -0.37 | 404.5 | 405.5 | 399.5 | 113540 |
| 1717691400 | 401 | 1 | 0.25 | 398.5 | 405.5 | 396.5 | 192952 |
| 1717605000 | 400 | -1 | -0.25 | 402.5 | 402.5 | 397.5 | 135244 |
| 1717518600 | 401 | -6 | -1.47 | 412 | 412 | 401 | 158935 |
| 1717432200 | 407 | -3 | -0.73 | 414 | 415 | 407 | 155659 |
| 1717173000 | 410 | 8 | 1.99 | 409 | 411 | 408 | 234440 |
| 1717086600 | 402 | 8 | 2.03 | 398.5 | 408 | 397.5 | 242414 |
| 1717000200 | 394 | -8.5 | -2.11 | 404 | 404 | 394 | 149042 |
| 1716913800 | 402.5 | -0.5 | -0.12 | 406 | 406 | 402.5 | 144712 |
| 1716568200 | 403 | -2.5 | -0.62 | 404 | 406 | 401 | 192203 |
| 1716481800 | 405.5 | -2 | -0.49 | 408.5 | 411 | 405.5 | 222331 |
| 1716395400 | 407.5 | -3 | -0.73 | 412 | 413.5 | 407.5 | 142766 |
| 1716309000 | 410.5 | -2 | -0.48 | 412.5 | 415 | 410.5 | 220483 |
| 1716222600 | 412.5 | 0.5 | 0.12 | 415.5 | 418 | 412.5 | 209818 |
| 1715963400 | 412 | 3 | 0.73 | 410.5 | 415.5 | 410.5 | 207849 |
| 1715877000 | 409 | -1 | -0.24 | 413.5 | 415.5 | 409 | 244280 |
| 1715790600 | 410 | 3 | 0.74 | 413.5 | 415 | 409 | 416642 |
| 1715704200 | 407 | 1 | 0.25 | 408 | 409.5 | 404 | 576415 |
| 1715617800 | 406 | -8 | -1.93 | 407 | 409.5 | 406 | 256770 |
| 1715358600 | 414 | 6 | 1.47 | 421 | 421 | 407 | 152274 |
| 1715272200 | 408 | 1.5 | 0.37 | 411 | 412 | 407 | 1389346 |
| 1715185800 | 406.5 | 2.5 | 0.62 | 384.5 | 411.5 | 384.5 | 371647 |
| 1715099400 | 404 | 20.5 | 5.35 | 380 | 407 | 380 | 456271 |
| 1714753800 | 383.5 | -4.5 | -1.16 | 392.5 | 393 | 383.5 | 218403 |
| 1714667400 | 388 | -3.5 | -0.89 | 395 | 395 | 388 | 322060 |
| 1714581000 | 391.5 | 3 | 0.77 | 401.5 | 403 | 380 | 233862 |
| 1714494600 | 388.5 | -17.5 | -4.31 | 395.5 | 404 | 388.5 | 1237186 |
| 1714408200 | 406 | -7.5 | -1.81 | 420 | 422 | 404 | 889350 |
| 1714149000 | 413.5 | 6 | 1.47 | 411 | 419 | 411 | 738511 |
| 1714062600 | 407.5 | 0 | 0.00 | 411 | 413.5 | 404 | 213421 |
| 1713976200 | 407.5 | 2.5 | 0.62 | 417 | 417 | 407.5 | 214315 |
| 1713889800 | 405 | 5.5 | 1.38 | 404.5 | 410 | 404 | 406169 |
| 1713803400 | 399.5 | 14 | 3.63 | 387.5 | 403 | 387.5 | 342184 |
| 1713544200 | 385.5 | 0 | 0.00 | 383.5 | 388 | 382.5 | 140564 |
| 1713457800 | 385.5 | 5.5 | 1.45 | 381 | 388 | 381 | 221844 |
| 1713371400 | 380 | 10 | 2.70 | 372 | 380 | 372 | 98806 |
| 1713285000 | 370 | -8.5 | -2.25 | 375 | 378.5 | 370 | 256056 |
| 1713198600 | 378.5 | 3 | 0.80 | 379 | 384 | 377.5 | 147167 |
| 1712939400 | 375.5 | -4.5 | -1.18 | 383 | 384 | 375.5 | 144266 |
| 1712853000 | 380 | -7.5 | -1.94 | 390.5 | 390.5 | 378.5 | 191851 |
| 1712766600 | 387.5 | -4 | -1.02 | 391.5 | 394 | 387 | 162506 |
| 1712680200 | 391.5 | -5 | -1.26 | 396.5 | 397 | 390.5 | 147595 |
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
