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 | 4.2 | 1.2252042007 | 342.8 | 348.8 | 333.6 | 390120 | 344.33753348 | DE |
| 4 | 13 | 3.89221556886 | 334 | 366.6 | 332.2 | 525353 | 347.57876745 | DE |
| 12 | 51.4 | 17.3883626522 | 295.6 | 366.6 | 291.2 | 648558 | 339.86726921 | DE |
| 26 | 75.2 | 27.6674025018 | 271.8 | 366.6 | 244.4 | 840312 | 297.61064631 | DE |
| 52 | 96 | 38.2470119522 | 251 | 366.6 | 203.4 | 730178 | 272.75669061 | DE |
| 156 | -529 | -60.3881278539 | 876 | 976 | 203.4 | 809079 | 381.80744795 | DE |
| 260 | -228 | -39.652173913 | 575 | 995 | 203.4 | 624788 | 462.57220141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 347 | 0.2 | 0.06 | 342 | 348.4 | 342 | 307918 |
| 1721752200 | 346.8 | 4 | 1.17 | 341 | 346.8 | 338.2 | 347179 |
| 1721665800 | 342.8 | 1.6 | 0.47 | 342 | 348.2 | 342 | 254375 |
| 1721406600 | 341.2 | -2.8 | -0.81 | 343.4 | 347.8 | 333.6 | 332933 |
| 1721320200 | 344 | 7 | 2.08 | 342.8 | 348.8 | 336 | 708195 |
| 1721233800 | 337 | -8.2 | -2.38 | 348 | 348 | 337 | 198161 |
| 1721147400 | 345.2 | -3.8 | -1.09 | 347 | 348.8 | 343 | 700845 |
| 1721061000 | 349 | -3.6 | -1.02 | 352.6 | 352.8 | 348 | 231062 |
| 1720801800 | 352.6 | 0.6 | 0.17 | 347 | 358.8 | 347 | 292116 |
| 1720715400 | 352 | 5.2 | 1.50 | 344 | 353.4 | 344 | 319443 |
| 1720629000 | 346.8 | 2.8 | 0.81 | 342.6 | 348.8 | 342 | 466167 |
| 1720542600 | 344 | -6.4 | -1.83 | 351.6 | 352 | 342.8 | 844302 |
| 1720456200 | 350.4 | -8.4 | -2.34 | 366 | 366 | 350 | 707423 |
| 1720197000 | 358.8 | 4 | 1.13 | 351.2 | 366.6 | 351.2 | 801311 |
| 1720110600 | 354.8 | 6.6 | 1.90 | 342.2 | 355 | 342.2 | 359873 |
| 1720024200 | 348.2 | -3.8 | -1.08 | 348 | 353 | 342.2 | 435663 |
| 1719937800 | 352 | 15 | 4.45 | 338 | 355.4 | 332.2 | 1824109 |
| 1719851400 | 337 | -2.8 | -0.82 | 345 | 345 | 337 | 461448 |
| 1719592200 | 339.8 | -1.2 | -0.35 | 340 | 341 | 336 | 633963 |
| 1719505800 | 341 | 5 | 1.49 | 334 | 342.8 | 334 | 280569 |
| 1719419400 | 336 | -2 | -0.59 | 337.8 | 340.2 | 335.6 | 1465429 |
| 1719333000 | 338 | -2 | -0.59 | 339 | 340.8 | 334 | 901532 |
| 1719246600 | 340 | -1.4 | -0.41 | 338 | 346 | 336.6 | 908102 |
| 1718987400 | 341.4 | -4 | -1.16 | 345 | 349.4 | 338.4 | 761592 |
| 1718901000 | 345.4 | -3.4 | -0.97 | 342 | 345.8 | 339.8 | 1110849 |
| 1718814600 | 348.8 | -3.2 | -0.91 | 348.8 | 353.6 | 346.4 | 489481 |
| 1718728200 | 352 | 3.6 | 1.03 | 346.8 | 352 | 345.8 | 224836 |
| 1718641800 | 348.4 | 11.4 | 3.38 | 346.2 | 348.4 | 337 | 1588550 |
| 1718382600 | 337 | -14 | -3.99 | 348.6 | 350 | 335 | 1051086 |
| 1718296200 | 351 | 1 | 0.29 | 350.2 | 354.8 | 345.8 | 598533 |
| 1718209800 | 350 | 18.2 | 5.49 | 344 | 355.4 | 338.6 | 803047 |
| 1718123400 | 331.8 | -14.2 | -4.10 | 345 | 355 | 328.39999 | 1940238 |
| 1718037000 | 346 | 2.2 | 0.64 | 345.4 | 346.8 | 335.6 | 420433 |
| 1717777800 | 343.8 | -3.4 | -0.98 | 354.8 | 354.8 | 341 | 443131 |
| 1717691400 | 347.2 | -1.4 | -0.40 | 354 | 354 | 346.2 | 342095 |
| 1717605000 | 348.6 | 0.4 | 0.11 | 347.4 | 351.4 | 347.4 | 611990 |
| 1717518600 | 348.2 | 2.6 | 0.75 | 340 | 351.8 | 340 | 404454 |
| 1717432200 | 345.6 | 1 | 0.29 | 345 | 352 | 341.8 | 361801 |
| 1717173000 | 344.6 | 3 | 0.88 | 343.8 | 348.8 | 339.8 | 1352562 |
| 1717086600 | 341.6 | -5.4 | -1.56 | 355 | 355 | 340.4 | 389942 |
| 1717000200 | 347 | 4.6 | 1.34 | 355 | 355 | 343 | 293664 |
| 1716913800 | 342.4 | -8.4 | -2.39 | 355 | 355 | 342.4 | 393218 |
| 1716568200 | 350.8 | 7.8 | 2.27 | 340 | 354 | 339 | 625396 |
| 1716481800 | 343 | -2.2 | -0.64 | 353 | 353 | 334.6 | 780482 |
| 1716395400 | 345.2 | 0.2 | 0.06 | 350 | 353.4 | 344.2 | 298764 |
| 1716309000 | 345 | -1 | -0.29 | 353 | 353 | 340 | 280133 |
| 1716222600 | 346 | 13.6 | 4.09 | 337 | 357 | 337 | 1407666 |
| 1715963400 | 332.39999 | 0.4 | 0.12 | 334.8 | 335.6 | 329 | 503267 |
| 1715877000 | 332 | 6.2 | 1.90 | 329.8 | 334.8 | 327.2 | 804904 |
| 1715790600 | 325.8 | 3.8 | 1.18 | 325 | 335.39999 | 319 | 1065019 |
| 1715704200 | 322 | 5.8 | 1.83 | 324.8 | 324.8 | 316 | 533978 |
| 1715617800 | 316.2 | -2.8 | -0.88 | 318.8 | 322 | 313.39999 | 388966 |
| 1715358600 | 319 | 5.8 | 1.85 | 320 | 320.2 | 309.6 | 517234 |
| 1715272200 | 313.2 | -1.8 | -0.57 | 315.8 | 319.6 | 313 | 410918 |
| 1715185800 | 315 | 4.4 | 1.42 | 308 | 315.8 | 307.39999 | 928765 |
| 1715099400 | 310.6 | 7 | 2.31 | 304.6 | 313.8 | 303 | 750958 |
| 1714753800 | 303.6 | 4.6 | 1.54 | 299.6 | 306.8 | 298.2 | 673098 |
| 1714667400 | 299 | 4.8 | 1.63 | 295.6 | 299.6 | 291.2 | 283201 |
| 1714581000 | 294.2 | 6.4 | 2.22 | 285.2 | 294.6 | 285 | 866228 |
| 1714494600 | 287.8 | -0.6 | -0.21 | 286.8 | 290.6 | 285.39999 | 481698 |
| 1714408200 | 288.39999 | 0.4 | 0.14 | 287 | 288.6 | 283.39999 | 3343027 |
| 1714149000 | 288 | -2.2 | -0.76 | 289 | 299.39999 | 285.2 | 758345 |
| 1714062600 | 290.2 | -12.4 | -4.10 | 305 | 305 | 288.6 | 510672 |
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
