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 | 9 | 2.52100840336 | 357 | 368 | 356 | 220580 | 359.00338834 | DE |
| 4 | -14 | -3.68421052632 | 380 | 382 | 356 | 205062 | 369.43144593 | DE |
| 12 | 6 | 1.66666666667 | 360 | 382 | 352 | 229699 | 368.5037312 | DE |
| 26 | 47 | 14.7335423197 | 319 | 382 | 317 | 219125 | 355.46290345 | DE |
| 52 | 5 | 1.38504155125 | 361 | 382 | 311 | 186691 | 347.39563896 | DE |
| 156 | -94.5 | -20.5211726384 | 460.5 | 473.5 | 294.5 | 161094 | 368.30103257 | DE |
| 260 | -42 | -10.2941176471 | 408 | 550 | 272 | 180320 | 401.09558311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722529800 | 366 | 1 | 0.27 | 368 | 368 | 363 | 303751 |
| 1722443400 | 365 | 9 | 2.53 | 364 | 366 | 364 | 145817 |
| 1722357000 | 356 | -3 | -0.84 | 357 | 359 | 356 | 203297 |
| 1722270600 | 359 | 0 | 0.00 | 362 | 363 | 358 | 282047 |
| 1722011400 | 359 | 2 | 0.56 | 358 | 361 | 358 | 341101 |
| 1721925000 | 357 | -4 | -1.11 | 357 | 358 | 357 | 130637 |
| 1721838600 | 361 | -2 | -0.55 | 362 | 363 | 359 | 117019 |
| 1721752200 | 363 | -3 | -0.82 | 363 | 363 | 361 | 255953 |
| 1721665800 | 366 | 1 | 0.27 | 366 | 367 | 363 | 84624 |
| 1721406600 | 365 | -3 | -0.82 | 367 | 367 | 365 | 166364 |
| 1721320200 | 368 | 0 | 0.00 | 371 | 371 | 366 | 179081 |
| 1721233800 | 368 | -5 | -1.34 | 371 | 372 | 367 | 234625 |
| 1721147400 | 373 | 0 | 0.00 | 372 | 373 | 372 | 118734 |
| 1721061000 | 373 | -3 | -0.80 | 375 | 376 | 371 | 178690 |
| 1720801800 | 376 | 1 | 0.27 | 377 | 379 | 376 | 157181 |
| 1720715400 | 375 | -5 | -1.32 | 378 | 380 | 375 | 327825 |
| 1720629000 | 380 | 0 | 0.00 | 377 | 382 | 377 | 355939 |
| 1720542600 | 380 | 2 | 0.53 | 380 | 381 | 380 | 364217 |
| 1720456200 | 378 | -1 | -0.26 | 381 | 381 | 377 | 159803 |
| 1720197000 | 379 | 0 | 0.00 | 380 | 381 | 376 | 145308 |
| 1720110600 | 379 | 2 | 0.53 | 380 | 381 | 377 | 152968 |
| 1720024200 | 377 | 0 | 0.00 | 378 | 380 | 376 | 236754 |
| 1719937800 | 377 | 2 | 0.53 | 372 | 377 | 372 | 138711 |
| 1719851400 | 375 | -1 | -0.27 | 377 | 378 | 375 | 201075 |
| 1719592200 | 376 | 1 | 0.27 | 376 | 377 | 374 | 267006 |
| 1719505800 | 375 | 1 | 0.27 | 371 | 376 | 371 | 173926 |
| 1719419400 | 374 | 2 | 0.54 | 369 | 376 | 369 | 174770 |
| 1719333000 | 372 | -1 | -0.27 | 371 | 372 | 370 | 186238 |
| 1719246600 | 373 | -1 | -0.27 | 371 | 373 | 370 | 195849 |
| 1718987400 | 374 | 0 | 0.00 | 373 | 374 | 372 | 190936 |
| 1718901000 | 374 | 1 | 0.27 | 373 | 375 | 373 | 224070 |
| 1718814600 | 373 | 2 | 0.54 | 372 | 378 | 370 | 215931 |
| 1718728200 | 371 | 1 | 0.27 | 371 | 373 | 365 | 285711 |
| 1718641800 | 370 | 1 | 0.27 | 370 | 372 | 369 | 241185 |
| 1718382600 | 369 | 5 | 1.37 | 362 | 370 | 359 | 289075 |
| 1718296200 | 364 | -2 | -0.55 | 365 | 367 | 363 | 515860 |
| 1718209800 | 366 | 4 | 1.10 | 364 | 366 | 364 | 92878 |
| 1718123400 | 362 | -4 | -1.09 | 368 | 368 | 361 | 910369 |
| 1718037000 | 366 | 0 | 0.00 | 366 | 366 | 363 | 645731 |
| 1717777800 | 366 | 0 | 0.00 | 367 | 367 | 365 | 113824 |
| 1717691400 | 366 | 2 | 0.55 | 363 | 366 | 363 | 755649 |
| 1717605000 | 364 | 6 | 1.68 | 363 | 364 | 362 | 206067 |
| 1717518600 | 358 | -5 | -1.38 | 361 | 361 | 358 | 126058 |
| 1717432200 | 363 | 8 | 2.25 | 352 | 364 | 352 | 203844 |
| 1717173000 | 355 | -5 | -1.39 | 359 | 359 | 354 | 153060 |
| 1717086600 | 360 | -4 | -1.10 | 363 | 363 | 359 | 73986 |
| 1717000200 | 364 | -4 | -1.09 | 363 | 365 | 362 | 243003 |
| 1716913800 | 368 | -1 | -0.27 | 363 | 372 | 363 | 242656 |
| 1716568200 | 369 | -1 | -0.27 | 375 | 375 | 367 | 66707 |
| 1716481800 | 370 | 2 | 0.54 | 370 | 370 | 368 | 272959 |
| 1716395400 | 368 | -1 | -0.27 | 369 | 369 | 366 | 273419 |
| 1716309000 | 369 | -2 | -0.54 | 378 | 378 | 368 | 92103 |
| 1716222600 | 371 | 0 | 0.00 | 377 | 377 | 367 | 199749 |
| 1715963400 | 371 | 0 | 0.00 | 364 | 372 | 364 | 115764 |
| 1715877000 | 371 | 3 | 0.82 | 367 | 371 | 365 | 214779 |
| 1715790600 | 368 | 0 | 0.00 | 368 | 369 | 367 | 272199 |
| 1715704200 | 368 | -2 | -0.54 | 365 | 371 | 365 | 172394 |
| 1715617800 | 370 | 4 | 1.09 | 365 | 370 | 365 | 194533 |
| 1715358600 | 366 | -1 | -0.27 | 366 | 367 | 365 | 168284 |
| 1715272200 | 367 | 1 | 0.27 | 360 | 367 | 360 | 103876 |
| 1715185800 | 366 | 1 | 0.27 | 366 | 366 | 363 | 107823 |
| 1715099400 | 365 | 0 | 0.00 | 365 | 367 | 365 | 140904 |
| 1714753800 | 365 | 2 | 0.55 | 368 | 369 | 363 | 130171 |
| 1714667400 | 363 | 2 | 0.55 | 361 | 365 | 361 | 113751 |
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
