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 | 1.875 | 320 | 328 | 314 | 72318 | 318.85600087 | DE |
| 4 | 8 | 2.51572327044 | 318 | 330 | 314 | 138698 | 322.07668225 | DE |
| 12 | -2 | -0.609756097561 | 328 | 330 | 309 | 91741 | 321.32649691 | DE |
| 26 | -4 | -1.21212121212 | 330 | 346 | 309 | 87095 | 327.23408472 | DE |
| 52 | 29 | 9.76430976431 | 297 | 346 | 293 | 87071 | 323.25626084 | DE |
| 156 | -9 | -2.68656716418 | 335 | 346 | 259 | 79675 | 307.59021842 | DE |
| 260 | -31 | -8.68347338936 | 357 | 358 | 190 | 77027 | 301.3952801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 326 | 2 | 0.62 | 325 | 328 | 324 | 46084 |
| 1737048600 | 324 | 3.5 | 1.09 | 321 | 324 | 321 | 105793 |
| 1736962200 | 320.5 | 5.5 | 1.75 | 318 | 321 | 315 | 34771 |
| 1736875800 | 315 | -1 | -0.32 | 317 | 317 | 314 | 50730 |
| 1736789400 | 316 | -1 | -0.32 | 316 | 316 | 316 | 89680 |
| 1736530200 | 317 | -7 | -2.16 | 320 | 320 | 315 | 80615 |
| 1736443800 | 324 | 6 | 1.89 | 318 | 324 | 318 | 129071 |
| 1736357400 | 318 | -4 | -1.24 | 324 | 326 | 318 | 112649 |
| 1736271000 | 322 | -2.5 | -0.77 | 322 | 322 | 322 | 62111 |
| 1736184600 | 324.5 | 1.5 | 0.46 | 323 | 330 | 323 | 89991 |
| 1735925400 | 323 | -3 | -0.92 | 324 | 324 | 322 | 48417 |
| 1735839000 | 326 | 0 | 0.00 | 325 | 326 | 321 | 118693 |
| 1735666200 | 326 | 3.5 | 1.09 | 322 | 326 | 322 | 76073 |
| 1735579800 | 322.5 | -1 | -0.31 | 322 | 322.5 | 322 | 43567 |
| 1735320600 | 323.5 | 3.5 | 1.09 | 323 | 324 | 323 | 19155 |
| 1735061400 | 320 | -3 | -0.93 | 320 | 320 | 320 | 219705 |
| 1734975000 | 323 | 2 | 0.62 | 324 | 329 | 322 | 961692 |
| 1734715800 | 321 | 4 | 1.26 | 318 | 321 | 318 | 115160 |
| 1734629400 | 317 | -5 | -1.55 | 317 | 317 | 317 | 60393 |
| 1734543000 | 322 | -1 | -0.31 | 320 | 322 | 320 | 68393 |
| 1734456600 | 323 | -2 | -0.62 | 322 | 323 | 322 | 108639 |
| 1734370200 | 325 | 1 | 0.31 | 325 | 325 | 325 | 60370 |
| 1734111000 | 324 | 2 | 0.62 | 324 | 327 | 322 | 128687 |
| 1734024600 | 322 | -1 | -0.31 | 322 | 322 | 322 | 114027 |
| 1733938200 | 323 | -2 | -0.62 | 323 | 323 | 323 | 102408 |
| 1733851800 | 325 | -1 | -0.31 | 323 | 325 | 321 | 87118 |
| 1733765400 | 326 | 4 | 1.24 | 324 | 326 | 324 | 121858 |
| 1733506200 | 322 | -2 | -0.62 | 322 | 323 | 322 | 62697 |
| 1733419800 | 324 | 0 | 0.00 | 320 | 324 | 320 | 84389 |
| 1733333400 | 324 | -0.5 | -0.15 | 318 | 325 | 318 | 60931 |
| 1733247000 | 324.5 | 2.5 | 0.78 | 319 | 324.5 | 319 | 60041 |
| 1733160600 | 322 | 1 | 0.31 | 322 | 322 | 322 | 105138 |
| 1732901400 | 321 | -0.5 | -0.16 | 318 | 322 | 318 | 19682 |
| 1732815000 | 321.5 | -1.5 | -0.46 | 321.5 | 321.5 | 321.5 | 57973 |
| 1732728600 | 323 | 1.5 | 0.47 | 323 | 323 | 323 | 19748 |
| 1732642200 | 321.5 | 0.5 | 0.16 | 321 | 321.5 | 318 | 51672 |
| 1732555800 | 321 | 0.5 | 0.16 | 320 | 322 | 319 | 78294 |
| 1732296600 | 320.5 | 4.5 | 1.42 | 310 | 320.5 | 310 | 60385 |
| 1732210200 | 316 | 2.5 | 0.80 | 309 | 316 | 309 | 47628 |
| 1732123800 | 313.5 | 0.5 | 0.16 | 314 | 314 | 310 | 47539 |
| 1732037400 | 313 | -1 | -0.32 | 309 | 315 | 309 | 76863 |
| 1731951000 | 314 | 2 | 0.64 | 311 | 314 | 310 | 62333 |
| 1731691800 | 312 | -6 | -1.89 | 312 | 312 | 311 | 59964 |
| 1731605400 | 318 | 5 | 1.60 | 311 | 318 | 311 | 89406 |
| 1731519000 | 313 | -2 | -0.63 | 312 | 316 | 311 | 8049 |
| 1731432600 | 315 | -4 | -1.25 | 315 | 319 | 314 | 164494 |
| 1731346200 | 319 | 2 | 0.63 | 317 | 321 | 317 | 129055 |
| 1731087000 | 317 | -5 | -1.55 | 322 | 323 | 317 | 111177 |
| 1731000600 | 322 | 4 | 1.26 | 318 | 322 | 317 | 34263 |
| 1730914200 | 318 | 0 | 0.00 | 320 | 320 | 318 | 26326 |
| 1730827800 | 318 | -1 | -0.31 | 319 | 319 | 317 | 47630 |
| 1730741400 | 319 | 1 | 0.31 | 320 | 320 | 319 | 62481 |
| 1730482200 | 318 | -1 | -0.31 | 319 | 319 | 318 | 61854 |
| 1730395800 | 319 | -5 | -1.54 | 323 | 323 | 318 | 47096 |
| 1730309400 | 324 | 0 | 0.00 | 325 | 325 | 324 | 37679 |
| 1730223000 | 324 | -2 | -0.61 | 323 | 324 | 322 | 70091 |
| 1730136600 | 326 | 1 | 0.31 | 323 | 326 | 322 | 120928 |
| 1729873800 | 325 | -2 | -0.61 | 328 | 328 | 324 | 53675 |
| 1729787400 | 327 | 2.5 | 0.77 | 324 | 329 | 324 | 26403 |
| 1729701000 | 324.5 | 0.5 | 0.15 | 324.5 | 324.5 | 324.5 | 14600 |
| 1729614600 | 324 | -3 | -0.92 | 326 | 326 | 322 | 240730 |
| 1729528200 | 327 | -1 | -0.30 | 328 | 328 | 327 | 57702 |
| 1729269000 | 328 | -1.5 | -0.46 | 330 | 330 | 328 | 39125 |
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
