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 | 8 | 2.31884057971 | 345 | 356.5 | 332 | 356468 | 341.56754944 | DE |
| 4 | -2 | -0.56338028169 | 355 | 358 | 321 | 401796 | 339.79292338 | DE |
| 12 | 52.5 | 17.4708818636 | 300.5 | 363.5 | 298 | 406580 | 335.57510956 | DE |
| 26 | 50.5 | 16.694214876 | 302.5 | 363.5 | 265 | 438175 | 310.73818373 | DE |
| 52 | 78 | 28.3636363636 | 275 | 363.5 | 265 | 420955 | 307.73262602 | DE |
| 156 | -1 | -0.282485875706 | 354 | 494.5 | 198 | 483111 | 306.54651981 | DE |
| 260 | 264 | 296.629213483 | 89 | 494.5 | 80 | 477947 | 273.7785063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 353 | 12.5 | 3.67 | 339.5 | 353.5 | 338.5 | 304952 |
| 1720629000 | 340.5 | 6.5 | 1.95 | 332 | 341 | 332 | 133948 |
| 1720542600 | 334 | -3 | -0.89 | 337 | 338 | 333.5 | 273981 |
| 1720456200 | 337 | -5.5 | -1.61 | 341 | 343 | 337 | 412219 |
| 1720197000 | 342.5 | 0.5 | 0.15 | 345 | 351.5 | 340 | 657239 |
| 1720110600 | 342 | -1.5 | -0.44 | 341.5 | 343.5 | 339 | 226003 |
| 1720024200 | 343.5 | -1.5 | -0.43 | 335 | 352 | 335 | 273323 |
| 1719937800 | 345 | 10 | 2.99 | 330 | 345 | 330 | 394330 |
| 1719851400 | 335 | 13 | 4.04 | 330 | 335.5 | 325.5 | 365816 |
| 1719592200 | 322 | -7.5 | -2.28 | 335 | 335 | 322 | 278886 |
| 1719505800 | 329.5 | -1.5 | -0.45 | 336.5 | 336.5 | 326 | 709249 |
| 1719419400 | 331 | -23 | -6.50 | 353 | 353 | 321 | 1618221 |
| 1719333000 | 354 | 5.5 | 1.58 | 350 | 357.5 | 342.5 | 407017 |
| 1719246600 | 348.5 | -6.5 | -1.83 | 351.5 | 358 | 343.5 | 247786 |
| 1718987400 | 355 | 0.5 | 0.14 | 340 | 357 | 340 | 424898 |
| 1718901000 | 354.5 | 6 | 1.72 | 350 | 354.5 | 348 | 115839 |
| 1718814600 | 348.5 | 0.5 | 0.14 | 344 | 350 | 344 | 119527 |
| 1718728200 | 348 | 9.5 | 2.81 | 340.5 | 349.5 | 339.5 | 606041 |
| 1718641800 | 338.5 | 0 | 0.00 | 331.5 | 342.5 | 331.5 | 247826 |
| 1718382600 | 338.5 | -3.5 | -1.02 | 355 | 355 | 335 | 218823 |
| 1718296200 | 342 | -3 | -0.87 | 348 | 354 | 341.5 | 215275 |
| 1718209800 | 345 | 7 | 2.07 | 340 | 345 | 334 | 241427 |
| 1718123400 | 338 | -1 | -0.29 | 340 | 340 | 333 | 265657 |
| 1718037000 | 339 | -1.5 | -0.44 | 339.5 | 339.5 | 334 | 279084 |
| 1717777800 | 340.5 | 2.5 | 0.74 | 330 | 342 | 330 | 242447 |
| 1717691400 | 338 | -2.5 | -0.73 | 344.5 | 344.5 | 337 | 170906 |
| 1717605000 | 340.5 | 7 | 2.10 | 330 | 341.5 | 330 | 379110 |
| 1717518600 | 333.5 | -11 | -3.19 | 340 | 341 | 330 | 278304 |
| 1717432200 | 344.5 | -7 | -1.99 | 355.5 | 355.5 | 341 | 267182 |
| 1717173000 | 351.5 | 3.5 | 1.01 | 346 | 352 | 346 | 268421 |
| 1717086600 | 348 | 2.5 | 0.72 | 340 | 348 | 340 | 213722 |
| 1717000200 | 345.5 | -8 | -2.26 | 350 | 350.5 | 341.5 | 326282 |
| 1716913800 | 353.5 | -0.5 | -0.14 | 350.5 | 360 | 350.5 | 259193 |
| 1716568200 | 354 | -0.5 | -0.14 | 353.5 | 363.5 | 350.5 | 471690 |
| 1716481800 | 354.5 | 2.5 | 0.71 | 351.5 | 356.5 | 350 | 199291 |
| 1716395400 | 352 | 1 | 0.28 | 350 | 352 | 348 | 97440 |
| 1716309000 | 351 | -2 | -0.57 | 349 | 356 | 347 | 287270 |
| 1716222600 | 353 | 3.5 | 1.00 | 350 | 358 | 346 | 673231 |
| 1715963400 | 349.5 | 2 | 0.58 | 340 | 350 | 340 | 216361 |
| 1715877000 | 347.5 | -0.5 | -0.14 | 348 | 350 | 341.5 | 287752 |
| 1715790600 | 348 | 0 | 0.00 | 347 | 350 | 343 | 161045 |
| 1715704200 | 348 | 9 | 2.65 | 335 | 350 | 335 | 358273 |
| 1715617800 | 339 | -8 | -2.31 | 335 | 348 | 335 | 253089 |
| 1715358600 | 347 | 5 | 1.46 | 330 | 348 | 330 | 465918 |
| 1715272200 | 342 | 4 | 1.18 | 339 | 342 | 334 | 255842 |
| 1715185800 | 338 | 5.5 | 1.65 | 336 | 339 | 333 | 271833 |
| 1715099400 | 332.5 | 1 | 0.30 | 331.5 | 335 | 328.5 | 1589855 |
| 1714753800 | 331.5 | 6.5 | 2.00 | 320 | 335 | 320 | 678286 |
| 1714667400 | 325 | 12.5 | 4.00 | 312.5 | 325 | 312.5 | 657366 |
| 1714581000 | 312.5 | -8.5 | -2.65 | 310 | 316 | 307 | 379982 |
| 1714494600 | 321 | 1 | 0.31 | 319 | 327 | 318.5 | 428022 |
| 1714408200 | 320 | 7 | 2.24 | 326 | 326 | 312.5 | 403862 |
| 1714149000 | 313 | -0.5 | -0.16 | 313 | 330 | 311.5 | 487988 |
| 1714062600 | 313.5 | -5 | -1.57 | 325 | 325 | 310 | 358043 |
| 1713976200 | 318.5 | -4.5 | -1.39 | 318.5 | 325.5 | 318 | 1008973 |
| 1713889800 | 323 | 5 | 1.57 | 310 | 326.5 | 310 | 648671 |
| 1713803400 | 318 | 9 | 2.91 | 308.5 | 322 | 308.5 | 1018856 |
| 1713544200 | 309 | 6 | 1.98 | 300.5 | 313 | 298 | 479780 |
| 1713457800 | 303 | 15 | 5.21 | 310 | 319 | 295.5 | 1894760 |
| 1713371400 | 288 | 10 | 3.60 | 278 | 289.5 | 276 | 656840 |
| 1713285000 | 278 | 8 | 2.96 | 280 | 280 | 265 | 995314 |
| 1713198600 | 270 | -2 | -0.74 | 272 | 274.5 | 265 | 705516 |
| 1712939400 | 272 | -3 | -1.09 | 283 | 283 | 270 | 345768 |
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
