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 | -1.64835164835 | 364 | 366 | 357 | 1248 | 359.58006091 | DE |
| 4 | -6 | -1.64835164835 | 364 | 366 | 357 | 477 | 361.07397692 | DE |
| 12 | -18 | -4.78723404255 | 376 | 385 | 357 | 636 | 370.10176881 | DE |
| 26 | 3 | 0.845070422535 | 355 | 385 | 355 | 894 | 371.67252278 | DE |
| 52 | 53 | 17.3770491803 | 305 | 385 | 304 | 1002 | 348.4886816 | DE |
| 156 | 49 | 15.857605178 | 309 | 385 | 250 | 7864 | 324.34086462 | DE |
| 260 | 5 | 1.4164305949 | 353 | 385 | 250 | 7006 | 316.55751461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 358 | -2 | -0.56 | 360 | 364 | 358 | 0 |
| 1739467800 | 360 | 1 | 0.28 | 359 | 360 | 359 | 0 |
| 1739381400 | 359 | 0 | 0.00 | 359 | 359 | 357 | 1130 |
| 1739295000 | 359 | -6 | -1.64 | 363 | 364 | 358 | 4592 |
| 1739208600 | 365 | -1 | -0.27 | 366 | 366 | 365 | 0 |
| 1738949400 | 366 | 2 | 0.55 | 364 | 366 | 364 | 517 |
| 1738863000 | 364 | 0 | 0.00 | 364 | 364 | 364 | 861 |
| 1738776600 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1738690200 | 364 | 3 | 0.83 | 361 | 364 | 361 | 0 |
| 1738603800 | 361 | -1 | -0.28 | 361 | 361 | 361 | 0 |
| 1738344600 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1738258200 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1738171800 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1738085400 | 362 | -2 | -0.55 | 364 | 364 | 362 | 0 |
| 1737999000 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1737739800 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1737653400 | 364 | 1 | 0.28 | 363 | 364 | 363 | 0 |
| 1737567000 | 363 | -1 | -0.27 | 364 | 364 | 363 | 309 |
| 1737480600 | 364 | 0 | 0.00 | 364 | 364 | 364 | 2121 |
| 1737394200 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1737135000 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1737048600 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1736962200 | 364 | -4 | -1.09 | 368 | 368 | 362 | 1552 |
| 1736875800 | 368 | 0 | 0.00 | 368 | 368 | 368 | 0 |
| 1736789400 | 368 | -3 | -0.81 | 371 | 371 | 368 | 1517 |
| 1736530200 | 371 | 0 | 0.00 | 371 | 371 | 371 | 0 |
| 1736443800 | 371 | -1 | -0.27 | 372 | 372 | 371 | 430 |
| 1736357400 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1736271000 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1736184600 | 372 | -1 | -0.27 | 373 | 373 | 372 | 1343 |
| 1735925400 | 373 | 0 | 0.00 | 370 | 373 | 370 | 0 |
| 1735839000 | 373 | 4 | 1.08 | 369 | 373 | 369 | 0 |
| 1735666200 | 369 | -2 | -0.54 | 371 | 371 | 369 | 3000 |
| 1735579800 | 371 | -4 | -1.07 | 375 | 375 | 371 | 7352 |
| 1735320600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1735061400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1734975000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1734715800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1734629400 | 375 | -4 | -1.06 | 375 | 375 | 375 | 3336 |
| 1734543000 | 379 | -2 | -0.52 | 381 | 381 | 379 | 0 |
| 1734456600 | 381 | -2 | -0.52 | 383 | 383 | 381 | 0 |
| 1734370200 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
| 1734111000 | 383 | 0 | 0.00 | 383 | 383 | 383 | 4 |
| 1734024600 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
| 1733938200 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
| 1733851800 | 383 | -2 | -0.52 | 383 | 383 | 383 | 0 |
| 1733765400 | 385 | 0 | 0.00 | 385 | 385 | 385 | 162 |
| 1733506200 | 385 | 2 | 0.52 | 383 | 385 | 381 | 599 |
| 1733419800 | 383 | 7 | 1.86 | 376 | 384 | 376 | 3000 |
| 1733333400 | 376 | 0 | 0.00 | 376 | 376 | 376 | 300 |
| 1733247000 | 376 | 0 | 0.00 | 376 | 376 | 376 | 0 |
| 1733160600 | 376 | 0 | 0.00 | 376 | 376 | 376 | 0 |
| 1732901400 | 376 | 0 | 0.00 | 376 | 376 | 376 | 0 |
| 1732815000 | 376 | 0 | 0.00 | 376 | 376 | 376 | 2870 |
| 1732728600 | 376 | 0 | 0.00 | 376 | 376 | 376 | 619 |
| 1732642200 | 376 | 0 | 0.00 | 376 | 376 | 376 | 0 |
| 1732555800 | 376 | 0 | 0.00 | 376 | 376 | 376 | 574 |
| 1732296600 | 376 | 0 | 0.00 | 376 | 376 | 376 | 51 |
| 1732210200 | 376 | 1 | 0.27 | 375 | 376 | 375 | 0 |
| 1732123800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1732037400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 5200 |
| 1731951000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 4307 |
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
