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 | -2.28774783935 | 393.4 | 394 | 370.6 | 1793043 | 385.60083608 | DE |
| 4 | 14.2 | 3.83576445165 | 370.2 | 400.2 | 358.8 | 1705737 | 379.54632408 | DE |
| 12 | 32.8 | 9.32878270762 | 351.6 | 400.2 | 350 | 2411863 | 379.00103784 | DE |
| 26 | -30.2 | -7.28412928123 | 414.6 | 425 | 346.4 | 2374522 | 382.5017288 | DE |
| 52 | -72.5 | -15.8678047713 | 456.9 | 469.7 | 346.4 | 2234270 | 394.84011133 | DE |
| 156 | -3256.6 | -89.4424608624 | 3641 | 3913 | 346.4 | 1680450 | 647.53930167 | DE |
| 260 | -2592.6 | -87.0876721532 | 2977 | 3913 | 346.4 | 1141440 | 933.09477478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 384.4 | 7.4 | 1.96 | 377.4 | 385.2 | 377.4 | 4079736 |
| 1721925000 | 377 | -0.6 | -0.16 | 374.6 | 378.4 | 370.6 | 1260442 |
| 1721838600 | 377.6 | -10 | -2.58 | 383.2 | 389.2 | 377.6 | 1305923 |
| 1721752200 | 387.6 | -1 | -0.26 | 389.6 | 391.2 | 385.4 | 3304151 |
| 1721665800 | 388.6 | -2.6 | -0.66 | 392.2 | 394 | 388.6 | 1016894 |
| 1721406600 | 391.2 | -4 | -1.01 | 393.4 | 393.6 | 384.2 | 2077803 |
| 1721320200 | 395.2 | 18.4 | 4.88 | 392.6 | 400.2 | 391.8 | 1800765 |
| 1721233800 | 376.8 | -2.2 | -0.58 | 379.6 | 380.4 | 375 | 1549389 |
| 1721147400 | 379 | -3.2 | -0.84 | 388.2 | 388.2 | 377 | 1278170 |
| 1721061000 | 382.2 | -2 | -0.52 | 382 | 383.6 | 379 | 1043139 |
| 1720801800 | 384.2 | -3.8 | -0.98 | 391.4 | 391.6 | 379.4 | 2884675 |
| 1720715400 | 388 | 11.2 | 2.97 | 379 | 388 | 377.8 | 1566728 |
| 1720629000 | 376.8 | 9.4 | 2.56 | 370 | 378.4 | 368.6 | 1539772 |
| 1720542600 | 367.4 | -6.6 | -1.76 | 374.8 | 376.8 | 367.4 | 1769860 |
| 1720456200 | 374 | -7.6 | -1.99 | 381.8 | 383 | 374 | 1385361 |
| 1720197000 | 381.6 | 4.2 | 1.11 | 380.6 | 388.6 | 379.4 | 1671350 |
| 1720110600 | 377.4 | 3 | 0.80 | 377.6 | 381 | 375.4 | 1696730 |
| 1720024200 | 374.4 | 8.8 | 2.41 | 369 | 374.4 | 366.8 | 3285898 |
| 1719937800 | 365.6 | 2.2 | 0.61 | 360 | 367 | 358.8 | 1067766 |
| 1719851400 | 363.4 | -0.4 | -0.11 | 366.8 | 370.2 | 363.4 | 1087475 |
| 1719592200 | 363.8 | -3.4 | -0.93 | 370.2 | 370.2 | 363.8 | 1522441 |
| 1719505800 | 367.2 | -1.6 | -0.43 | 368.6 | 370.4 | 367 | 1379677 |
| 1719419400 | 368.8 | -3 | -0.81 | 374.2 | 374.4 | 366 | 1425782 |
| 1719333000 | 371.8 | -6.6 | -1.74 | 378.4 | 379.2 | 370 | 6195093 |
| 1719246600 | 378.4 | 2 | 0.53 | 373.8 | 380.4 | 373.4 | 6773670 |
| 1718987400 | 376.4 | -1.2 | -0.32 | 374 | 379.2 | 374 | 4784468 |
| 1718901000 | 377.6 | 3 | 0.80 | 380.2 | 380.2 | 374.8 | 2609329 |
| 1718814600 | 374.6 | -3 | -0.79 | 378.6 | 378.6 | 373.8 | 1311409 |
| 1718728200 | 377.6 | 7.6 | 2.05 | 374.8 | 379.6 | 372.4 | 1174258 |
| 1718641800 | 370 | -0.8 | -0.22 | 373.8 | 374.4 | 369 | 961797 |
| 1718382600 | 370.8 | -2.6 | -0.70 | 374.4 | 375.2 | 368 | 1246139 |
| 1718296200 | 373.4 | -8.8 | -2.30 | 383 | 383.6 | 373.4 | 1215559 |
| 1718209800 | 382.2 | 9.4 | 2.52 | 372.8 | 385 | 372 | 1176093 |
| 1718123400 | 372.8 | -8.6 | -2.25 | 383.4 | 384.8 | 371.8 | 1129729 |
| 1718037000 | 381.4 | -3.4 | -0.88 | 380 | 381.8 | 378.8 | 1188207 |
| 1717777800 | 384.8 | -4.8 | -1.23 | 389.8 | 389.8 | 384.4 | 1816028 |
| 1717691400 | 389.6 | -1.2 | -0.31 | 391.2 | 392.4 | 387.4 | 1547188 |
| 1717605000 | 390.8 | -3 | -0.76 | 396.6 | 396.6 | 389.4 | 6064614 |
| 1717518600 | 393.8 | -2.2 | -0.56 | 394.6 | 397 | 389.6 | 2056514 |
| 1717432200 | 396 | 4.2 | 1.07 | 397 | 398.4 | 394.4 | 1838683 |
| 1717173000 | 391.8 | 0 | 0.00 | 392.2 | 393.4 | 390 | 10416694 |
| 1717086600 | 391.8 | 2.2 | 0.56 | 387.2 | 393.4 | 386.2 | 2860847 |
| 1717000200 | 389.6 | -3.8 | -0.97 | 392 | 394.4 | 389.6 | 3115814 |
| 1716913800 | 393.4 | -1.6 | -0.41 | 396.6 | 396.6 | 391.4 | 2284434 |
| 1716568200 | 395 | 4 | 1.02 | 384.6 | 396 | 384.6 | 2209492 |
| 1716481800 | 391 | 8.4 | 2.20 | 383.6 | 391.8 | 383.6 | 2365104 |
| 1716395400 | 382.6 | -2.2 | -0.57 | 384 | 386.8 | 378.2 | 2757892 |
| 1716309000 | 384.8 | 14.4 | 3.89 | 375.8 | 384.8 | 373.6 | 3061851 |
| 1716222600 | 370.4 | 0.4 | 0.11 | 370.6 | 372.8 | 369.4 | 910057 |
| 1715963400 | 370 | -4.4 | -1.18 | 375.2 | 376.2 | 369.2 | 1602608 |
| 1715877000 | 374.4 | -0.6 | -0.16 | 376.8 | 377.2 | 371 | 1362889 |
| 1715790600 | 375 | -0.6 | -0.16 | 378 | 378 | 369.8 | 3455631 |
| 1715704200 | 375.6 | 6.2 | 1.68 | 369.2 | 375.6 | 368.6 | 1823219 |
| 1715617800 | 369.4 | -3.6 | -0.97 | 372.4 | 374 | 369.4 | 4421240 |
| 1715358600 | 373 | 5 | 1.36 | 368 | 374 | 368 | 2052779 |
| 1715272200 | 368 | 2 | 0.55 | 364.8 | 368 | 363.6 | 2313261 |
| 1715185800 | 366 | 5.4 | 1.50 | 361.2 | 366 | 360.6 | 3416697 |
| 1715099400 | 360.6 | 5.8 | 1.63 | 362 | 363.2 | 357 | 4295097 |
| 1714753800 | 354.8 | 6.6 | 1.90 | 351.6 | 358.4 | 350 | 5153502 |
| 1714667400 | 348.2 | -0.4 | -0.11 | 348.6 | 356.2 | 346.4 | 3591286 |
| 1714581000 | 348.6 | -4.2 | -1.19 | 352.8 | 352.8 | 347.4 | 942211 |
| 1714494600 | 352.8 | -6 | -1.67 | 359.2 | 360.4 | 352.8 | 1981105 |
| 1714408200 | 358.8 | 5.4 | 1.53 | 355 | 359 | 354 | 1483527 |
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
