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 | 12.6 | 3.44074276352 | 366.2 | 385 | 366.2 | 575245 | 377.93182499 | DE |
| 4 | -2.2 | -0.577427821522 | 381 | 385 | 343.8 | 1040040 | 363.88887223 | DE |
| 12 | 10.8 | 2.9347826087 | 368 | 398.6 | 343.8 | 1044449 | 374.58849638 | DE |
| 26 | -91.6 | -19.4727891156 | 470.4 | 533 | 343.8 | 1019659 | 407.60533231 | DE |
| 52 | 11.8 | 3.21525885559 | 367 | 533 | 324.8 | 1027113 | 409.7106036 | DE |
| 156 | -131.2 | -25.7254901961 | 510 | 608 | 277.2 | 1236362 | 446.80437232 | DE |
| 260 | 9.2 | 2.48917748918 | 369.6 | 608 | 155.3 | 1161917 | 421.37832682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 378.8 | -3.2 | -0.84 | 381.2 | 385 | 377.2 | 549320 |
| 1732210200 | 382 | -0.4 | -0.10 | 378.8 | 383 | 378.8 | 244782 |
| 1732123800 | 382.4 | 2.2 | 0.58 | 373.6 | 382.4 | 373.6 | 373562 |
| 1732037400 | 380.2 | 0.2 | 0.05 | 380.4 | 383.8 | 372.6 | 463975 |
| 1731951000 | 380 | 6.6 | 1.77 | 373.8 | 380 | 373.8 | 668537 |
| 1731691800 | 373.4 | 4.4 | 1.19 | 366.2 | 377.8 | 366.2 | 1125371 |
| 1731605400 | 369 | 0.8 | 0.22 | 368.4 | 371.4 | 367.6 | 917924 |
| 1731519000 | 368.2 | -4.4 | -1.18 | 369 | 374.4 | 366.6 | 1032973 |
| 1731432600 | 372.6 | -7.2 | -1.90 | 376.8 | 380.6 | 370.6 | 671890 |
| 1731346200 | 379.8 | 9 | 2.43 | 377.6 | 381.4 | 371.4 | 539859 |
| 1731087000 | 370.8 | 4.2 | 1.15 | 360 | 371.4 | 360 | 1162467 |
| 1731000600 | 366.6 | 6.6 | 1.83 | 362.2 | 367.4 | 358.6 | 977173 |
| 1730914200 | 360 | 13.8 | 3.99 | 351.4 | 376.2 | 351.4 | 2437106 |
| 1730827800 | 346.2 | -5 | -1.42 | 349.2 | 354.4 | 343.8 | 1810669 |
| 1730741400 | 351.2 | -2.6 | -0.73 | 353.6 | 356.8 | 351.2 | 1167122 |
| 1730482200 | 353.8 | 0 | 0.00 | 357 | 358 | 348.6 | 1570318 |
| 1730395800 | 353.8 | -13.4 | -3.65 | 360.8 | 372.2 | 353.8 | 1717661 |
| 1730309400 | 367.2 | 7 | 1.94 | 358.6 | 378.4 | 358.6 | 1021403 |
| 1730223000 | 360.2 | -10.8 | -2.91 | 375 | 375 | 360.2 | 997587 |
| 1730136600 | 371 | -1.8 | -0.48 | 375 | 379 | 369.8 | 1005978 |
| 1729873800 | 372.8 | -4 | -1.06 | 381 | 381 | 372.8 | 894452 |
| 1729787400 | 376.8 | 4.6 | 1.24 | 382.6 | 382.6 | 375.6 | 990920 |
| 1729701000 | 372.2 | -6.6 | -1.74 | 388 | 388 | 372.2 | 941484 |
| 1729614600 | 378.8 | -0.2 | -0.05 | 386.8 | 386.8 | 372.6 | 814614 |
| 1729528200 | 379 | -9 | -2.32 | 395 | 395 | 377.6 | 723255 |
| 1729269000 | 388 | -2.6 | -0.67 | 390 | 392 | 384.2 | 671505 |
| 1729182600 | 390.6 | 4.8 | 1.24 | 394 | 394 | 388.6 | 958925 |
| 1729096200 | 385.8 | 1.2 | 0.31 | 382 | 391.2 | 382 | 1036383 |
| 1729009800 | 384.6 | -4.4 | -1.13 | 391 | 391 | 382.6 | 1042859 |
| 1728923400 | 389 | 3.4 | 0.88 | 388.4 | 389 | 383.4 | 662545 |
| 1728664200 | 385.6 | -1 | -0.26 | 386.4 | 388.6 | 384.4 | 570615 |
| 1728577800 | 386.6 | -4 | -1.02 | 395 | 395 | 386.6 | 503773 |
| 1728491400 | 390.6 | 4.6 | 1.19 | 389.8 | 391.6 | 388 | 646905 |
| 1728405000 | 386 | -3.4 | -0.87 | 384 | 387.4 | 383.6 | 669106 |
| 1728318600 | 389.4 | -2.8 | -0.71 | 398.6 | 398.6 | 384.6 | 756873 |
| 1728059400 | 392.2 | 8.4 | 2.19 | 384.8 | 394.8 | 383.6 | 667623 |
| 1727973000 | 383.8 | 2.6 | 0.68 | 385.2 | 385.2 | 379.6 | 545245 |
| 1727886600 | 381.2 | -8 | -2.06 | 389.2 | 390 | 381.2 | 739086 |
| 1727800200 | 389.2 | 0.2 | 0.05 | 389 | 397 | 385 | 987997 |
| 1727713800 | 389 | -2 | -0.51 | 397.8 | 397.8 | 384.6 | 1040701 |
| 1727454600 | 391 | 5 | 1.30 | 394 | 394 | 386 | 658600 |
| 1727368200 | 386 | 4.8 | 1.26 | 390.4 | 391.8 | 384.6 | 858589 |
| 1727281800 | 381.2 | -1.8 | -0.47 | 383.2 | 388.6 | 380.6 | 1609426 |
| 1727195400 | 383 | 3 | 0.79 | 388 | 388 | 378.8 | 938662 |
| 1727109000 | 380 | 1.2 | 0.32 | 387 | 387 | 372.8 | 685259 |
| 1726849800 | 378.8 | -5.2 | -1.35 | 380 | 385.4 | 377.4 | 3685981 |
| 1726763400 | 384 | 1.2 | 0.31 | 388.4 | 388.6 | 380.2 | 830757 |
| 1726677000 | 382.8 | 2.8 | 0.74 | 389.8 | 389.8 | 377.8 | 732293 |
| 1726590600 | 380 | -10.2 | -2.61 | 389.6 | 393.6 | 380 | 1141422 |
| 1726504200 | 390.2 | 5.2 | 1.35 | 384.8 | 390.2 | 382.2 | 747912 |
| 1726245000 | 385 | 0.4 | 0.10 | 384.4 | 387.6 | 383.2 | 711342 |
| 1726158600 | 384.6 | 9.6 | 2.56 | 376 | 386.4 | 375.2 | 1327335 |
| 1726072200 | 375 | 2.6 | 0.70 | 377 | 378 | 371.2 | 1352796 |
| 1725985800 | 372.4 | 1.6 | 0.43 | 370 | 377.4 | 369.6 | 1019804 |
| 1725899400 | 370.8 | 4.6 | 1.26 | 368.4 | 373 | 367.2 | 1256696 |
| 1725640200 | 366.2 | -9.8 | -2.61 | 376 | 378 | 365 | 865397 |
| 1725553800 | 376 | 0 | 0.00 | 375.2 | 380.6 | 372.8 | 577636 |
| 1725467400 | 376 | 8 | 2.17 | 365 | 376 | 362.4 | 2235111 |
| 1725381000 | 368 | 2.4 | 0.66 | 368.6 | 368.8 | 362.2 | 1758574 |
| 1725294600 | 365.6 | -3.4 | -0.92 | 372.4 | 372.4 | 362.4 | 2648537 |
| 1725035400 | 369 | -1 | -0.27 | 368 | 372.6 | 367 | 1439432 |
| 1724949000 | 370 | -3.6 | -0.96 | 377.2 | 377.2 | 366.8 | 1548042 |
| 1724862600 | 373.6 | -15.4 | -3.96 | 387.4 | 389.2 | 371 | 3328535 |
| 1724776200 | 389 | 0.6 | 0.15 | 395.6 | 395.6 | 385.4 | 1398616 |
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
