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 | -41.5 | -11.7897727273 | 352 | 355.8 | 306.6 | 27411014 | 326.65706512 | DE |
| 4 | -50.8 | -14.0603376695 | 361.3 | 362.6 | 306.6 | 26202022 | 336.7374996 | DE |
| 12 | 18.3 | 6.26283367556 | 292.2 | 368 | 281.3 | 23800804 | 325.15219655 | DE |
| 26 | 120.9 | 63.7658227848 | 189.6 | 368 | 187 | 24420256 | 269.56714042 | DE |
| 52 | 159.05 | 105.018157808 | 151.45 | 368 | 148.75 | 21348145 | 228.04024067 | DE |
| 156 | 174.72 | 128.678745029 | 135.78 | 368 | 90.48 | 18993026 | 173.2225032 | DE |
| 260 | -116.9 | -27.3514272344 | 427.4 | 459.7 | 88.74 | 25140881 | 171.55746751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 310.5 | -7.9 | -2.48 | 320.6 | 326.7 | 306.6 | 30009466 |
| 1741368600 | 318.39999 | -5.6 | -1.73 | 320.7 | 322.6 | 312.6 | 26369266 |
| 1741282200 | 324 | -3.3 | -1.01 | 331.6 | 337.6 | 321.3 | 28028890 |
| 1741195800 | 327.3 | 8.1 | 2.54 | 329.39999 | 333.89999 | 323.39999 | 25407716 |
| 1741109400 | 319.2 | -26 | -7.53 | 342.7 | 343.5 | 319.2 | 30219088 |
| 1741023000 | 345.2 | -7.1 | -2.02 | 352 | 355.8 | 339.1 | 27030108 |
| 1740763800 | 352.3 | 13.6 | 4.02 | 355 | 358 | 348.6 | 48992408 |
| 1740677400 | 338.7 | 11.5 | 3.51 | 327.2 | 338.8 | 325.89999 | 26834356 |
| 1740591000 | 327.2 | 6 | 1.87 | 321.6 | 328.8 | 321.6 | 15274657 |
| 1740504600 | 321.2 | -5.1 | -1.56 | 324.5 | 328.6 | 321.2 | 11823061 |
| 1740418200 | 326.3 | 0.3 | 0.09 | 327.6 | 329.2 | 322.2 | 13270118 |
| 1740159000 | 326 | -3.9 | -1.18 | 329.6 | 332.7 | 325.1 | 19611470 |
| 1740072600 | 329.89999 | 3.2 | 0.98 | 327.1 | 333.6 | 323.1 | 20807189 |
| 1739986200 | 326.7 | -10.1 | -3.00 | 334.8 | 335.6 | 325.39999 | 31015924 |
| 1739899800 | 336.8 | 0.7 | 0.21 | 335.2 | 342.6 | 333.5 | 24194375 |
| 1739813400 | 336.1 | -2.4 | -0.71 | 336.1 | 340 | 335.2 | 18460780 |
| 1739554200 | 338.5 | -8.9 | -2.56 | 347 | 349.2 | 336.6 | 20383979 |
| 1739467800 | 347.4 | -1.7 | -0.49 | 351.8 | 357 | 347.2 | 21604836 |
| 1739381400 | 349.1 | 1.6 | 0.46 | 344.5 | 351 | 342.8 | 37762372 |
| 1739295000 | 347.5 | -5.9 | -1.67 | 345.2 | 355.8 | 336.7 | 51952344 |
| 1739208600 | 353.4 | -12.9 | -3.52 | 361.3 | 362.6 | 353.4 | 24997504 |
| 1738949400 | 366.3 | 2.9 | 0.80 | 362.4 | 368 | 362 | 20438658 |
| 1738863000 | 363.4 | 11.7 | 3.33 | 353.1 | 363.4 | 352.4 | 24340634 |
| 1738776600 | 351.7 | 4.6 | 1.33 | 348.3 | 351.7 | 345.3 | 25387611 |
| 1738690200 | 347.1 | 6.5 | 1.91 | 340.9 | 348.4 | 340.9 | 27952400 |
| 1738603800 | 340.6 | 2.7 | 0.80 | 329.3 | 341.7 | 328.6 | 25448106 |
| 1738344600 | 337.9 | 3.1 | 0.93 | 335.2 | 340.5 | 334.2 | 18326663 |
| 1738258200 | 334.8 | 4.1 | 1.24 | 330.5 | 336.4 | 330.1 | 19872961 |
| 1738171800 | 330.7 | 8 | 2.48 | 323.3 | 332.5 | 323.3 | 19756446 |
| 1738085400 | 322.7 | -0.1 | -0.03 | 323 | 324.5 | 316.2 | 13479080 |
| 1737999000 | 322.8 | -4.2 | -1.28 | 325 | 327.8 | 320.8 | 15975918 |
| 1737739800 | 327 | -4.4 | -1.33 | 333.39999 | 334.2 | 326.5 | 15919734 |
| 1737653400 | 331.39999 | 1.9 | 0.58 | 330.2 | 333.5 | 324.8 | 19543898 |
| 1737567000 | 329.5 | 1 | 0.30 | 331 | 333.7 | 327.39999 | 32923725 |
| 1737480600 | 328.5 | 5.8 | 1.80 | 323 | 330.2 | 323 | 24639481 |
| 1737394200 | 322.7 | 5.2 | 1.64 | 318.39999 | 325.7 | 317 | 19893051 |
| 1737135000 | 317.5 | 4.9 | 1.57 | 315 | 318.39999 | 314.3 | 15689876 |
| 1737048600 | 312.6 | -4.4 | -1.39 | 318 | 320 | 311.8 | 13783089 |
| 1736962200 | 317 | 7.6 | 2.46 | 308.2 | 317.7 | 307.7 | 22516603 |
| 1736875800 | 309.39999 | 4.8 | 1.58 | 307.3 | 312.2 | 305.6 | 15410524 |
| 1736789400 | 304.6 | -11.3 | -3.58 | 314.5 | 314.5 | 302 | 24664741 |
| 1736530200 | 315.89999 | 3.1 | 0.99 | 312.3 | 316.8 | 305.6 | 26461475 |
| 1736443800 | 312.8 | 6 | 1.96 | 308.6 | 313.7 | 306.5 | 23512597 |
| 1736357400 | 306.8 | 2.3 | 0.76 | 304.2 | 309.89999 | 304.2 | 64517108 |
| 1736271000 | 304.5 | 7.9 | 2.66 | 297.3 | 304.5 | 296 | 17626464 |
| 1736184600 | 296.6 | -2.3 | -0.77 | 298.3 | 298.8 | 281.3 | 25411374 |
| 1735925400 | 298.89999 | -3.7 | -1.22 | 303.8 | 304.8 | 295.89999 | 76337270 |
| 1735839000 | 302.6 | 0.7 | 0.23 | 300.39999 | 304.2 | 293.6 | 14527117 |
| 1735666200 | 301.89999 | -2.2 | -0.72 | 301.6 | 304.39999 | 300.3 | 3666870 |
| 1735579800 | 304.1 | 2 | 0.66 | 299.6 | 304.1 | 298.7 | 9797111 |
| 1735320600 | 302.1 | 0.6 | 0.20 | 302.39999 | 304.2 | 298.2 | 36174019 |
| 1735061400 | 301.5 | -0.1 | -0.03 | 300.89999 | 305 | 299.3 | 6753395 |
| 1734975000 | 301.6 | -4.2 | -1.37 | 305.8 | 307.2 | 300.8 | 14433796 |
| 1734715800 | 305.8 | 3.8 | 1.26 | 305 | 305.8 | 300.6 | 24391784 |
| 1734629400 | 302 | -0.8 | -0.26 | 297.3 | 302.1 | 296.5 | 16918238 |
| 1734543000 | 302.8 | 5.5 | 1.85 | 300.6 | 304.89999 | 300.1 | 21199455 |
| 1734456600 | 297.3 | 0.9 | 0.30 | 295.39999 | 300 | 295.39999 | 18749283 |
| 1734370200 | 296.39999 | 3.2 | 1.09 | 292.2 | 298.6 | 292 | 16164806 |
| 1734111000 | 293.2 | 1.4 | 0.48 | 290.39999 | 295.3 | 290.39999 | 16630511 |
| 1734024600 | 291.8 | 3.8 | 1.32 | 289.5 | 295.6 | 289 | 21579827 |
| 1733938200 | 288 | 6 | 2.13 | 284 | 290.7 | 284 | 17088956 |
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
