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 | -3 | -0.840336134454 | 357 | 362 | 347 | 175924 | 354.32792191 | DE |
| 4 | -9 | -2.47933884298 | 363 | 371 | 347 | 324355 | 363.50937791 | DE |
| 12 | -23 | -6.10079575597 | 377 | 386 | 347 | 316908 | 369.19494268 | DE |
| 26 | -20 | -5.34759358289 | 374 | 400 | 347 | 250695 | 376.08118844 | DE |
| 52 | 33 | 10.2803738318 | 321 | 400 | 321 | 240353 | 369.22786062 | DE |
| 156 | 50 | 16.4473684211 | 304 | 400 | 264 | 197160 | 337.7110089 | DE |
| 260 | 112 | 46.2809917355 | 242 | 400 | 163 | 204989 | 299.35776869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 354 | 5 | 1.43 | 350 | 354 | 350 | 44470 |
| 1734975000 | 349 | -3 | -0.85 | 352 | 352 | 347 | 174829 |
| 1734715800 | 352 | -2 | -0.56 | 353 | 353 | 351 | 217112 |
| 1734629400 | 354 | -6 | -1.67 | 358 | 358 | 352 | 87374 |
| 1734543000 | 360 | 4 | 1.12 | 362 | 362 | 358 | 199051 |
| 1734456600 | 356 | -2 | -0.56 | 357 | 358 | 356 | 201255 |
| 1734370200 | 358 | -4 | -1.10 | 361 | 361 | 358 | 206046 |
| 1734111000 | 362 | 1 | 0.28 | 361 | 362 | 359 | 330504 |
| 1734024600 | 361 | -2 | -0.55 | 362 | 362 | 361 | 825311 |
| 1733938200 | 363 | -3 | -0.82 | 366 | 366 | 362 | 286666 |
| 1733851800 | 366 | 0 | 0.00 | 366 | 366 | 363 | 309963 |
| 1733765400 | 366 | 2 | 0.55 | 366 | 366 | 364 | 315061 |
| 1733506200 | 364 | -1 | -0.27 | 365 | 366 | 364 | 76795 |
| 1733419800 | 365 | -5 | -1.35 | 367 | 369 | 365 | 153504 |
| 1733333400 | 370 | 1 | 0.27 | 367 | 370 | 367 | 103981 |
| 1733247000 | 369 | 3 | 0.82 | 367 | 369 | 366 | 266474 |
| 1733160600 | 366 | -5 | -1.35 | 367 | 368 | 366 | 284354 |
| 1732901400 | 371 | 3 | 0.82 | 370 | 371 | 366 | 164903 |
| 1732815000 | 368 | 2 | 0.55 | 367 | 368 | 367 | 167124 |
| 1732728600 | 366 | 0 | 0.00 | 370 | 370 | 365 | 236461 |
| 1732642200 | 366 | 4 | 1.10 | 363 | 367 | 363 | 1880337 |
| 1732555800 | 362 | 1 | 0.28 | 365 | 365 | 362 | 406585 |
| 1732296600 | 361 | -2 | -0.55 | 369 | 369 | 361 | 295024 |
| 1732210200 | 363 | 0 | 0.00 | 361 | 364 | 360 | 267136 |
| 1732123800 | 363 | 2 | 0.55 | 363 | 367 | 361 | 323059 |
| 1732037400 | 361 | -4 | -1.10 | 361 | 364 | 361 | 230053 |
| 1731951000 | 365 | -9 | -2.41 | 374 | 374 | 364 | 595179 |
| 1731691800 | 374 | -5 | -1.32 | 376 | 380 | 373 | 674592 |
| 1731605400 | 379 | 1 | 0.26 | 376 | 384 | 376 | 166696 |
| 1731519000 | 378 | -4 | -1.05 | 384 | 384 | 378 | 343871 |
| 1731432600 | 382 | -3 | -0.78 | 381 | 384 | 379 | 244954 |
| 1731346200 | 385 | 4 | 1.05 | 383 | 386 | 383 | 292173 |
| 1731087000 | 381 | -1 | -0.26 | 380 | 384 | 380 | 388680 |
| 1731000600 | 382 | 0 | 0.00 | 377 | 383 | 377 | 228315 |
| 1730914200 | 382 | 10 | 2.69 | 378 | 384 | 378 | 335947 |
| 1730827800 | 372 | 0 | 0.00 | 371 | 374 | 371 | 196923 |
| 1730741400 | 372 | -1 | -0.27 | 373 | 373 | 370 | 213460 |
| 1730482200 | 373 | 2 | 0.54 | 372 | 373 | 371 | 94857 |
| 1730395800 | 371 | 2 | 0.54 | 368 | 372 | 368 | 195992 |
| 1730309400 | 369 | -2 | -0.54 | 371 | 371 | 368 | 329224 |
| 1730223000 | 371 | 0 | 0.00 | 370 | 371 | 370 | 547697 |
| 1730136600 | 371 | -1 | -0.27 | 370 | 374 | 369 | 262661 |
| 1729873800 | 372 | 0 | 0.00 | 374 | 374 | 370 | 328111 |
| 1729787400 | 372 | 4 | 1.09 | 367 | 372 | 367 | 491845 |
| 1729701000 | 368 | 1 | 0.27 | 368 | 368 | 368 | 240678 |
| 1729614600 | 367 | -4 | -1.08 | 374 | 374 | 367 | 617438 |
| 1729528200 | 371 | 3 | 0.82 | 370 | 371 | 369 | 367659 |
| 1729269000 | 368 | -1 | -0.27 | 373 | 373 | 368 | 767150 |
| 1729182600 | 369 | -5 | -1.34 | 374 | 374 | 369 | 360541 |
| 1729096200 | 374 | 0 | 0.00 | 376 | 380 | 374 | 327610 |
| 1729009800 | 374 | -3 | -0.80 | 374 | 375 | 374 | 179701 |
| 1728923400 | 377 | 1 | 0.27 | 381 | 381 | 377 | 156081 |
| 1728664200 | 376 | -1.5 | -0.40 | 379 | 379 | 376 | 197695 |
| 1728577800 | 377.5 | 0.5 | 0.13 | 377.5 | 377.5 | 377.5 | 402634 |
| 1728491400 | 377 | 1 | 0.27 | 377 | 378 | 377 | 551011 |
| 1728405000 | 376 | 0 | 0.00 | 377 | 377 | 375 | 172555 |
| 1728318600 | 376 | -1.5 | -0.40 | 379 | 379 | 376 | 137080 |
| 1728059400 | 377.5 | 0 | 0.00 | 378 | 378 | 377 | 137086 |
| 1727973000 | 377.5 | 2.5 | 0.67 | 378 | 378 | 377 | 178876 |
| 1727886600 | 375 | -1 | -0.27 | 379 | 379 | 375 | 92320 |
| 1727800200 | 376 | 0 | 0.00 | 377 | 377 | 376 | 188248 |
| 1727713800 | 376 | 0 | 0.00 | 375 | 378 | 375 | 282874 |
| 1727454600 | 376 | -2 | -0.53 | 378 | 381 | 376 | 192842 |
| 1727368200 | 378 | 0 | 0.00 | 378 | 382 | 378 | 306407 |
| 1727281800 | 378 | 0 | 0.00 | 378 | 381 | 378 | 196647 |
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
