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 | -0.4 | -0.0989609104404 | 404.2 | 419.8 | 401 | 1976407 | 409.71590598 | DE |
| 4 | 63.8 | 18.7647058824 | 340 | 423.4 | 334.8 | 1608642 | 398.16724352 | DE |
| 12 | 98.8 | 32.393442623 | 305 | 423.4 | 293.2 | 1184540 | 357.39290761 | DE |
| 26 | 71.4 | 21.4801444043 | 332.4 | 423.4 | 293.2 | 1051464 | 340.29784734 | DE |
| 52 | 110.4 | 37.6278118609 | 293.4 | 423.4 | 266.4 | 1089649 | 333.83143656 | DE |
| 156 | 103.8 | 34.6 | 300 | 423.4 | 147.4 | 1193436 | 296.53369112 | DE |
| 260 | -34.7 | -7.91334093501 | 438.5 | 559 | 147.4 | 1475797 | 346.10555069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 405.6 | -6 | -1.46 | 408.2 | 414.2 | 401 | 1092332 |
| 1732037400 | 411.6 | 0.2 | 0.05 | 416.4 | 416.4 | 407.8 | 856684 |
| 1731951000 | 411.4 | 1.2 | 0.29 | 411.6 | 414.8 | 406.6 | 1216233 |
| 1731691800 | 410.2 | 1 | 0.24 | 419.8 | 419.8 | 408 | 4298843 |
| 1731605400 | 409.2 | 4 | 0.99 | 404.2 | 409.2 | 402 | 2417945 |
| 1731519000 | 405.2 | 1.6 | 0.40 | 418.4 | 418.4 | 404.8 | 1846037 |
| 1731432600 | 403.6 | -8.2 | -1.99 | 410 | 410.6 | 403.6 | 1115712 |
| 1731346200 | 411.8 | 17.6 | 4.46 | 405.6 | 411.8 | 397.2 | 2340473 |
| 1731087000 | 394.2 | -22.6 | -5.42 | 416 | 420.6 | 394.2 | 2005882 |
| 1731000600 | 416.8 | 20 | 5.04 | 409.8 | 423.4 | 398.8 | 3449043 |
| 1730914200 | 396.8 | -3.2 | -0.80 | 401 | 408.2 | 394.6 | 1149891 |
| 1730827800 | 400 | 3 | 0.76 | 395.8 | 400.8 | 392.2 | 683565 |
| 1730741400 | 397 | 8.8 | 2.27 | 383.8 | 397.6 | 383.8 | 506467 |
| 1730482200 | 388.2 | -1 | -0.26 | 383.2 | 392 | 383.2 | 1058447 |
| 1730395800 | 389.2 | 13 | 3.46 | 375.6 | 389.2 | 373.6 | 1820734 |
| 1730309400 | 376.2 | 3.6 | 0.97 | 368.4 | 376.2 | 366.8 | 1956534 |
| 1730223000 | 372.6 | 4.6 | 1.25 | 356.6 | 377.2 | 356.6 | 1892493 |
| 1730136600 | 368 | 31 | 9.20 | 353.6 | 378 | 340 | 1536716 |
| 1729873800 | 337 | -2.4 | -0.71 | 341.8 | 341.8 | 334.8 | 536593 |
| 1729787400 | 339.4 | 3 | 0.89 | 340 | 340.2 | 335 | 392220 |
| 1729701000 | 336.4 | 0.6 | 0.18 | 340 | 340.4 | 335.39999 | 452281 |
| 1729614600 | 335.8 | 3.2 | 0.96 | 320 | 335.8 | 320 | 653498 |
| 1729528200 | 332.6 | 1 | 0.30 | 334.8 | 335.2 | 330.6 | 371776 |
| 1729269000 | 331.6 | 6.6 | 2.03 | 320 | 331.6 | 320 | 3641645 |
| 1729182600 | 325 | -1.8 | -0.55 | 334.8 | 334.8 | 323.8 | 946446 |
| 1729096200 | 326.8 | -0.4 | -0.12 | 332 | 332 | 326.8 | 498608 |
| 1729009800 | 327.2 | -1.2 | -0.37 | 326 | 331.2 | 326 | 446974 |
| 1728923400 | 328.39999 | -0.6 | -0.18 | 328.6 | 329.8 | 325.6 | 372080 |
| 1728664200 | 329 | 0.8 | 0.24 | 328.2 | 330 | 327 | 252144 |
| 1728577800 | 328.2 | 0 | 0.00 | 325 | 331.39999 | 325 | 479462 |
| 1728491400 | 328.2 | 3.4 | 1.05 | 330 | 334 | 326.2 | 546366 |
| 1728405000 | 324.8 | -1.4 | -0.43 | 320 | 324.8 | 320 | 383800 |
| 1728318600 | 326.2 | 1.2 | 0.37 | 330 | 330 | 320.6 | 961441 |
| 1728059400 | 325 | 1 | 0.31 | 320 | 326.39999 | 320 | 352838 |
| 1727973000 | 324 | -0.6 | -0.18 | 324 | 327.8 | 323.39999 | 254107 |
| 1727886600 | 324.6 | -2.4 | -0.73 | 325 | 326.6 | 320.6 | 497304 |
| 1727800200 | 327 | -2.4 | -0.73 | 320 | 333 | 320 | 588219 |
| 1727713800 | 329.39999 | -7.8 | -2.31 | 344.8 | 344.8 | 327.2 | 694852 |
| 1727454600 | 337.2 | 6 | 1.81 | 330.39999 | 338.2 | 330.39999 | 1341789 |
| 1727368200 | 331.2 | 4.6 | 1.41 | 331.39999 | 335.2 | 327.6 | 1079123 |
| 1727281800 | 326.6 | -4.8 | -1.45 | 328 | 336 | 326.6 | 459236 |
| 1727195400 | 331.39999 | 0.2 | 0.06 | 330 | 336 | 329.6 | 676902 |
| 1727109000 | 331.2 | -3.4 | -1.02 | 336.2 | 340.2 | 331.2 | 613098 |
| 1726849800 | 334.6 | -5.6 | -1.65 | 343.6 | 343.8 | 334.6 | 2898241 |
| 1726763400 | 340.2 | 13.8 | 4.23 | 330 | 340.4 | 330 | 2546429 |
| 1726677000 | 326.39999 | -4.6 | -1.39 | 340 | 340 | 326.39999 | 693621 |
| 1726590600 | 331 | 1.2 | 0.36 | 340 | 340 | 322.8 | 1341638 |
| 1726504200 | 329.8 | 0.8 | 0.24 | 335.8 | 335.8 | 325.6 | 789818 |
| 1726245000 | 329 | 1.2 | 0.37 | 328.2 | 335.6 | 328.2 | 1318505 |
| 1726158600 | 327.8 | 27.6 | 9.19 | 321 | 337 | 321 | 4654804 |
| 1726072200 | 300.2 | -1.8 | -0.60 | 304 | 305.2 | 296.2 | 1104522 |
| 1725985800 | 302 | 2.6 | 0.87 | 299.8 | 306 | 299.2 | 997733 |
| 1725899400 | 299.39999 | 5.6 | 1.91 | 307.6 | 307.6 | 293.2 | 721085 |
| 1725640200 | 293.8 | -4.4 | -1.48 | 307.6 | 307.6 | 293.8 | 560521 |
| 1725553800 | 298.2 | -2 | -0.67 | 296 | 302.6 | 296 | 583341 |
| 1725467400 | 300.2 | -3.4 | -1.12 | 306.2 | 306.2 | 296.8 | 591465 |
| 1725381000 | 303.6 | -1 | -0.33 | 303.8 | 307 | 302.6 | 611096 |
| 1725294600 | 304.6 | 4.6 | 1.53 | 301 | 306 | 295.2 | 694000 |
| 1725035400 | 300 | -1.2 | -0.40 | 301.8 | 306.39999 | 300 | 1371497 |
| 1724949000 | 301.2 | -2 | -0.66 | 305 | 305 | 298.2 | 962641 |
| 1724862600 | 303.2 | -2.4 | -0.79 | 306.8 | 306.8 | 302.6 | 314955 |
| 1724776200 | 305.6 | 2.4 | 0.79 | 315 | 315 | 304 | 1288676 |
| 1724430600 | 303.2 | -2.2 | -0.72 | 304 | 307.39999 | 302.39999 | 1236008 |
| 1724344200 | 305.39999 | -2.6 | -0.84 | 320 | 320 | 304 | 800053 |
| 1724257800 | 308 | -0.8 | -0.26 | 315 | 315 | 303.39999 | 728768 |
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
