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 | 1.5 | 0.46875 | 320 | 326.5 | 315 | 174144 | 320.73014313 | DE |
| 4 | 6.5 | 2.06349206349 | 315 | 332 | 302 | 326018 | 314.37122678 | DE |
| 12 | -23.5 | -6.8115942029 | 345 | 352.5 | 300 | 565570 | 325.71776235 | DE |
| 26 | 24.5 | 8.24915824916 | 297 | 355 | 284.5 | 768553 | 320.88670264 | DE |
| 52 | 97 | 43.2071269488 | 224.5 | 355 | 213 | 571937 | 301.83716659 | DE |
| 156 | 78.5 | 32.304526749 | 243 | 355 | 161.4 | 446214 | 264.54790102 | DE |
| 260 | 108.5 | 50.9389671362 | 213 | 355 | 70 | 427611 | 238.91276055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 317 | -3 | -0.94 | 326.5 | 326.5 | 315 | 169801 |
| 1721838600 | 320 | -4 | -1.23 | 322.5 | 322.5 | 319.5 | 149671 |
| 1721752200 | 324 | 3 | 0.93 | 322 | 324 | 317.5 | 164823 |
| 1721665800 | 321 | -0.5 | -0.16 | 326 | 326 | 318 | 187551 |
| 1721406600 | 321.5 | 0.5 | 0.16 | 320 | 321.5 | 318 | 198873 |
| 1721320200 | 321 | 0.5 | 0.16 | 332 | 332 | 318 | 264813 |
| 1721233800 | 320.5 | -5.5 | -1.69 | 324 | 328.5 | 320.5 | 130879 |
| 1721147400 | 326 | -3 | -0.91 | 328.5 | 331 | 326 | 464574 |
| 1721061000 | 329 | 2 | 0.61 | 326 | 330.5 | 326 | 142411 |
| 1720801800 | 327 | 5 | 1.55 | 325 | 329.5 | 323.5 | 167683 |
| 1720715400 | 322 | 4 | 1.26 | 317.5 | 324.5 | 316 | 201903 |
| 1720629000 | 318 | 12 | 3.92 | 307 | 318 | 307 | 338418 |
| 1720542600 | 306 | -1.5 | -0.49 | 307.5 | 307.5 | 305.5 | 659505 |
| 1720456200 | 307.5 | -4 | -1.28 | 311 | 311.5 | 307.5 | 94488 |
| 1720197000 | 311.5 | 4.5 | 1.47 | 306 | 314.5 | 305.5 | 2054557 |
| 1720110600 | 307 | -1 | -0.32 | 308.5 | 309 | 305.5 | 229272 |
| 1720024200 | 308 | 2 | 0.65 | 309 | 309 | 304 | 463027 |
| 1719937800 | 306 | 0.5 | 0.16 | 305.5 | 308 | 302 | 140348 |
| 1719851400 | 305.5 | -0.5 | -0.16 | 315 | 315 | 305.5 | 178444 |
| 1719592200 | 306 | -5.5 | -1.77 | 315 | 315 | 305.5 | 119317 |
| 1719505800 | 311.5 | 0 | 0.00 | 313 | 313.5 | 310.5 | 742576 |
| 1719419400 | 311.5 | -5 | -1.58 | 318 | 318 | 310 | 274857 |
| 1719333000 | 316.5 | 1.5 | 0.48 | 315.5 | 318 | 314 | 336793 |
| 1719246600 | 315 | 0.5 | 0.16 | 320 | 320 | 312.5 | 130257 |
| 1718987400 | 314.5 | 3 | 0.96 | 310.5 | 315 | 310 | 489260 |
| 1718901000 | 311.5 | -1 | -0.32 | 310 | 316 | 310 | 472742 |
| 1718814600 | 312.5 | -4.5 | -1.42 | 320 | 321 | 312.5 | 641935 |
| 1718728200 | 317 | 5.5 | 1.77 | 314 | 319.5 | 312.5 | 551798 |
| 1718641800 | 311.5 | 7 | 2.30 | 300 | 311.5 | 300 | 207299 |
| 1718382600 | 304.5 | 3 | 1.00 | 302 | 304.5 | 300 | 1042177 |
| 1718296200 | 301.5 | -15 | -4.74 | 320 | 320 | 301.5 | 778013 |
| 1718209800 | 316.5 | 1 | 0.32 | 317.5 | 317.5 | 311.5 | 527098 |
| 1718123400 | 315.5 | -3.5 | -1.10 | 317 | 319 | 315 | 281902 |
| 1718037000 | 319 | 0.5 | 0.16 | 321.5 | 321.5 | 316.5 | 262551 |
| 1717777800 | 318.5 | -2 | -0.62 | 317 | 319.5 | 315 | 1145450 |
| 1717691400 | 320.5 | 0 | 0.00 | 318.5 | 325 | 318.5 | 237066 |
| 1717605000 | 320.5 | -4 | -1.23 | 328 | 328 | 316.5 | 875123 |
| 1717518600 | 324.5 | -7 | -2.11 | 331 | 340.5 | 324.5 | 817758 |
| 1717432200 | 331.5 | -0.5 | -0.15 | 335 | 349 | 320.5 | 805406 |
| 1717173000 | 332 | 9 | 2.79 | 324 | 332 | 321.5 | 1339536 |
| 1717086600 | 323 | -2.5 | -0.77 | 327 | 328.5 | 323 | 471321 |
| 1717000200 | 325.5 | 0.5 | 0.15 | 326.5 | 327 | 322.5 | 888676 |
| 1716913800 | 325 | -5 | -1.52 | 330 | 333.5 | 324.5 | 291866 |
| 1716568200 | 330 | 3 | 0.92 | 330 | 330 | 324.5 | 451643 |
| 1716481800 | 327 | -1.5 | -0.46 | 328.5 | 330 | 326 | 302391 |
| 1716395400 | 328.5 | -4.5 | -1.35 | 333 | 333 | 327.5 | 286071 |
| 1716309000 | 333 | -1 | -0.30 | 340 | 340 | 332 | 359030 |
| 1716222600 | 334 | -0.5 | -0.15 | 345 | 345 | 332.5 | 740680 |
| 1715963400 | 334.5 | -5 | -1.47 | 339 | 341.5 | 334 | 378677 |
| 1715877000 | 339.5 | 8.5 | 2.57 | 331.5 | 340 | 328.5 | 1467160 |
| 1715790600 | 331 | -9 | -2.65 | 336 | 338.5 | 331 | 1086576 |
| 1715704200 | 340 | -1.5 | -0.44 | 347 | 351.5 | 340 | 443075 |
| 1715617800 | 341.5 | -9 | -2.57 | 337 | 352.5 | 337 | 2137828 |
| 1715358600 | 350.5 | 9.5 | 2.79 | 344.5 | 351 | 341.5 | 1880202 |
| 1715272200 | 341 | -0.5 | -0.15 | 340 | 345 | 340 | 1914642 |
| 1715185800 | 341.5 | 1 | 0.29 | 341 | 343 | 340 | 583018 |
| 1715099400 | 340.5 | 0.5 | 0.15 | 345 | 345.5 | 340 | 231861 |
| 1714753800 | 340 | -3 | -0.87 | 345 | 345 | 340 | 408384 |
| 1714667400 | 343 | -0.5 | -0.15 | 347 | 347 | 338 | 775491 |
| 1714581000 | 343.5 | 2 | 0.59 | 337 | 344 | 336 | 107530 |
| 1714494600 | 341.5 | -4 | -1.16 | 355 | 355 | 340 | 421984 |
| 1714408200 | 345.5 | 2.5 | 0.73 | 344 | 350.5 | 341.5 | 491218 |
| 1714149000 | 343 | 7.5 | 2.24 | 337.5 | 343 | 334 | 219087 |
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
