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 | -4.5 | -1.38674884438 | 324.5 | 327.5 | 319 | 555574 | 322.9238022 | DE |
| 4 | 9 | 2.89389067524 | 311 | 331 | 309 | 620528 | 321.44060697 | DE |
| 12 | 9.5 | 3.05958132045 | 310.5 | 331 | 297 | 708556 | 316.00107006 | DE |
| 26 | -7 | -2.14067278287 | 327 | 333.5 | 297 | 712076 | 317.37304039 | DE |
| 52 | 27.5 | 9.40170940171 | 292.5 | 336 | 282 | 788219 | 313.02732016 | DE |
| 156 | 25.49999561 | 8.65874201354 | 294.50000439 | 353 | 229.5 | 836197 | 282.95397365 | DE |
| 260 | 90.99999659 | 39.7379891856 | 229.00000341 | 353 | 127.4000019 | 524098 | 280.50004301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 320.5 | 0.5 | 0.16 | 322 | 322 | 319 | 583505 |
| 1728664200 | 320 | -3 | -0.93 | 321.5 | 324 | 319 | 457213 |
| 1728577800 | 323 | -3 | -0.92 | 324 | 325 | 320 | 505313 |
| 1728491400 | 326 | 2 | 0.62 | 326 | 327.5 | 325.5 | 693448 |
| 1728405000 | 324 | -5 | -1.52 | 324.5 | 327 | 322.5 | 538390 |
| 1728318600 | 329 | 0 | 0.00 | 327 | 329 | 325.5 | 352713 |
| 1728059400 | 329 | 0 | 0.00 | 327 | 329 | 326.5 | 209450 |
| 1727973000 | 329 | -0.5 | -0.15 | 329.5 | 329.5 | 326.5 | 266753 |
| 1727886600 | 329.5 | 1.5 | 0.46 | 327.5 | 329.5 | 325.5 | 760131 |
| 1727800200 | 328 | -2.5 | -0.76 | 331 | 331 | 328 | 1432533 |
| 1727713800 | 330.5 | 2.5 | 0.76 | 327 | 330.5 | 325.5 | 754662 |
| 1727454600 | 328 | 8 | 2.50 | 317.5 | 328 | 317.5 | 525958 |
| 1727368200 | 320 | 3 | 0.95 | 317.5 | 320 | 317 | 343591 |
| 1727281800 | 317 | 1 | 0.32 | 316.5 | 317.5 | 315.5 | 515968 |
| 1727195400 | 316 | 0.5 | 0.16 | 314 | 316 | 314 | 755695 |
| 1727109000 | 315.5 | -0.5 | -0.16 | 313.5 | 315.5 | 313 | 338826 |
| 1726849800 | 316 | 0 | 0.00 | 314.5 | 316 | 311 | 1422016 |
| 1726763400 | 316 | 5.5 | 1.77 | 312.5 | 319.5 | 312.5 | 903983 |
| 1726677000 | 310.5 | -0.5 | -0.16 | 311.5 | 311.5 | 309 | 554269 |
| 1726590600 | 311 | 1 | 0.32 | 311 | 311.5 | 309 | 773076 |
| 1726504200 | 310 | -0.5 | -0.16 | 309.5 | 311 | 308 | 923199 |
| 1726245000 | 310.5 | -1.5 | -0.48 | 312.5 | 312.5 | 310 | 767467 |
| 1726158600 | 312 | 7 | 2.30 | 307 | 314 | 307 | 388276 |
| 1726072200 | 305 | -2 | -0.65 | 307.5 | 309.5 | 305 | 199174 |
| 1725985800 | 307 | -1 | -0.32 | 307 | 308.5 | 305.5 | 418165 |
| 1725899400 | 308 | 0.5 | 0.16 | 309 | 309 | 306 | 552257 |
| 1725640200 | 307.5 | -5.5 | -1.76 | 313.5 | 313.5 | 305.5 | 860010 |
| 1725553800 | 313 | 0.5 | 0.16 | 309 | 314 | 309 | 330569 |
| 1725467400 | 312.5 | -1 | -0.32 | 315 | 315 | 307 | 644365 |
| 1725381000 | 313.5 | -3 | -0.95 | 320 | 320 | 313.5 | 515621 |
| 1725294600 | 316.5 | -3 | -0.94 | 320 | 320 | 316.5 | 692340 |
| 1725035400 | 319.5 | -1 | -0.31 | 321 | 321 | 319.5 | 325321 |
| 1724949000 | 320.5 | -3 | -0.93 | 325 | 325 | 319.5 | 696797 |
| 1724862600 | 323.5 | -2 | -0.61 | 326.5 | 326.5 | 323.5 | 1089483 |
| 1724776200 | 325.5 | -0.5 | -0.15 | 324 | 326.5 | 324 | 833898 |
| 1724430600 | 326 | 1 | 0.31 | 325 | 326 | 325 | 1164105 |
| 1724344200 | 325 | 2 | 0.62 | 322.5 | 325 | 322 | 227035 |
| 1724257800 | 323 | 3.5 | 1.10 | 320 | 323 | 319 | 685790 |
| 1724171400 | 319.5 | 0 | 0.00 | 318.5 | 321 | 318.5 | 1116764 |
| 1724085000 | 319.5 | 1.5 | 0.47 | 318 | 319.5 | 318 | 859099 |
| 1723825800 | 318 | 1 | 0.32 | 320 | 320.5 | 317.5 | 788060 |
| 1723739400 | 317 | 5 | 1.60 | 311 | 320 | 311 | 547164 |
| 1723653000 | 312 | 4.5 | 1.46 | 308 | 312 | 308 | 614662 |
| 1723566600 | 307.5 | 0 | 0.00 | 303 | 308 | 303 | 939361 |
| 1723480200 | 307.5 | 1.5 | 0.49 | 305.5 | 307.5 | 305.5 | 441322 |
| 1723221000 | 306 | 4 | 1.32 | 302.5 | 306 | 302.5 | 285162 |
| 1723134600 | 302 | -1 | -0.33 | 305.5 | 305.5 | 301 | 1393403 |
| 1723048200 | 303 | 0 | 0.00 | 306.5 | 306.5 | 303 | 789246 |
| 1722961800 | 303 | 3 | 1.00 | 302.5 | 304.5 | 301 | 667982 |
| 1722875400 | 300 | -12.5 | -4.00 | 313 | 313 | 297 | 1061032 |
| 1722616200 | 312.5 | -18 | -5.45 | 326.5 | 326.5 | 312.5 | 1775428 |
| 1722529800 | 330.5 | 6 | 1.85 | 324 | 330.5 | 322 | 498105 |
| 1722443400 | 324.5 | 5 | 1.56 | 318 | 324.5 | 317 | 585660 |
| 1722357000 | 319.5 | 6.5 | 2.08 | 313 | 319.5 | 313 | 896370 |
| 1722270600 | 313 | 1 | 0.32 | 312 | 313 | 311.5 | 483761 |
| 1722011400 | 312 | 1 | 0.32 | 311.5 | 313 | 311.5 | 1799109 |
| 1721925000 | 311 | 0 | 0.00 | 312 | 312 | 310.5 | 1030269 |
| 1721838600 | 311 | 0.5 | 0.16 | 310.5 | 312 | 310.5 | 746225 |
| 1721752200 | 310.5 | 0.5 | 0.16 | 310.5 | 310.5 | 309.5 | 850246 |
| 1721665800 | 310 | 0 | 0.00 | 311.5 | 311.5 | 310 | 1450931 |
| 1721406600 | 310 | -0.5 | -0.16 | 309.5 | 310 | 306.5 | 288482 |
| 1721320200 | 310.5 | 0 | 0.00 | 312 | 312 | 309.5 | 908793 |
| 1721233800 | 310.5 | -1.5 | -0.48 | 312.5 | 312.5 | 310 | 391537 |
| 1721147400 | 312 | 0 | 0.00 | 311.5 | 312.5 | 311.5 | 953422 |
| 1721061000 | 312 | 0 | 0.00 | 312 | 312 | 311.5 | 518864 |
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
