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 | 1.04166666667 | 384 | 396 | 380 | 34698 | 393.46386577 | DE |
| 4 | -24 | -5.82524271845 | 412 | 412 | 370 | 36499 | 388.56750633 | DE |
| 12 | -28 | -6.73076923077 | 416 | 424 | 370 | 32214 | 402.5964339 | DE |
| 26 | 9 | 2.3746701847 | 379 | 430 | 370 | 36272 | 399.10021723 | DE |
| 52 | 19 | 5.14905149051 | 369 | 430 | 350 | 41449 | 387.48611234 | DE |
| 156 | 71 | 22.3974763407 | 317 | 430 | 218 | 31836 | 336.92761804 | DE |
| 260 | 245 | 171.328671329 | 143 | 430 | 117.5 | 49815 | 267.18035145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 390 | -6 | -1.52 | 388 | 390 | 386 | 15451 |
| 1741368600 | 396 | 3 | 0.76 | 394 | 396 | 382 | 80055 |
| 1741282200 | 393 | 3 | 0.77 | 388 | 396 | 384 | 31254 |
| 1741195800 | 390 | -1 | -0.26 | 390 | 394 | 388 | 19871 |
| 1741109400 | 391 | 1 | 0.26 | 384 | 394 | 380 | 26861 |
| 1741023000 | 390 | 2 | 0.52 | 392 | 392 | 388 | 19460 |
| 1740763800 | 388 | -1 | -0.26 | 390 | 392 | 386 | 29769 |
| 1740677400 | 389 | 3 | 0.78 | 388 | 389 | 388 | 11439 |
| 1740591000 | 386 | -1 | -0.26 | 388 | 390 | 386 | 22755 |
| 1740504600 | 387 | 1 | 0.26 | 384 | 388 | 382 | 24460 |
| 1740418200 | 386 | -3 | -0.77 | 394 | 394 | 384 | 25852 |
| 1740159000 | 389 | -4 | -1.02 | 384 | 390 | 384 | 20373 |
| 1740072600 | 393 | 5 | 1.29 | 390 | 393 | 390 | 10597 |
| 1739986200 | 388 | 2 | 0.52 | 390 | 392 | 388 | 59158 |
| 1739899800 | 386 | 2 | 0.52 | 382 | 390 | 380 | 66895 |
| 1739813400 | 384 | 4 | 1.05 | 388 | 388 | 380 | 69194 |
| 1739554200 | 380 | -15 | -3.80 | 394 | 394 | 370 | 108120 |
| 1739467800 | 395 | -2 | -0.50 | 398 | 400 | 394 | 27948 |
| 1739381400 | 397 | 0 | 0.00 | 396 | 402 | 396 | 25485 |
| 1739295000 | 397 | -3 | -0.75 | 412 | 412 | 397 | 34979 |
| 1739208600 | 400 | -7 | -1.72 | 406 | 406 | 400 | 27757 |
| 1738949400 | 407 | -6 | -1.45 | 408 | 410 | 406 | 23166 |
| 1738863000 | 413 | 2 | 0.49 | 410 | 413 | 408 | 24003 |
| 1738776600 | 411 | -4 | -0.96 | 410 | 411 | 410 | 7988 |
| 1738690200 | 415 | 1 | 0.24 | 420 | 420 | 410 | 4240 |
| 1738603800 | 414 | 2 | 0.49 | 412 | 420 | 410 | 32719 |
| 1738344600 | 412 | -6 | -1.44 | 412 | 422 | 412 | 12000 |
| 1738258200 | 418 | 0 | 0.00 | 418 | 418 | 418 | 1143 |
| 1738171800 | 418 | -4 | -0.95 | 412 | 422 | 412 | 30274 |
| 1738085400 | 422 | 10 | 2.43 | 420 | 422 | 412 | 24424 |
| 1737999000 | 412 | -6 | -1.44 | 416 | 418 | 412 | 7524 |
| 1737739800 | 418 | 4 | 0.97 | 418 | 424 | 414 | 28719 |
| 1737653400 | 414 | 2 | 0.49 | 418 | 422 | 414 | 54455 |
| 1737567000 | 412 | 0 | 0.00 | 406 | 416 | 406 | 25773 |
| 1737480600 | 412 | 1 | 0.24 | 406 | 416 | 406 | 22524 |
| 1737394200 | 411 | 0 | 0.00 | 411 | 411 | 411 | 19645 |
| 1737135000 | 411 | 3 | 0.74 | 412 | 414 | 408 | 28949 |
| 1737048600 | 408 | -3 | -0.73 | 418 | 418 | 408 | 25821 |
| 1736962200 | 411 | -2 | -0.48 | 404 | 411 | 404 | 29811 |
| 1736875800 | 413 | 6 | 1.47 | 414 | 416 | 408 | 34179 |
| 1736789400 | 407 | -4 | -0.97 | 414 | 414 | 407 | 10457 |
| 1736530200 | 411 | -3 | -0.72 | 416 | 416 | 408 | 28582 |
| 1736443800 | 414 | 3 | 0.73 | 414 | 414 | 408 | 8804 |
| 1736357400 | 411 | -3 | -0.72 | 411 | 411 | 411 | 28660 |
| 1736271000 | 414 | -1 | -0.24 | 418 | 418 | 410 | 50408 |
| 1736184600 | 415 | 0 | 0.00 | 420 | 420 | 415 | 13165 |
| 1735925400 | 415 | 3 | 0.73 | 420 | 420 | 415 | 34939 |
| 1735839000 | 412 | 16 | 4.04 | 396 | 418 | 396 | 47120 |
| 1735666200 | 396 | -6 | -1.49 | 396 | 396 | 396 | 9189 |
| 1735579800 | 402 | -6 | -1.47 | 406 | 406 | 402 | 8553 |
| 1735320600 | 408 | 6 | 1.49 | 410 | 410 | 404 | 20229 |
| 1735061400 | 402 | -2 | -0.50 | 410 | 410 | 402 | 19398 |
| 1734975000 | 404 | -10 | -2.42 | 414 | 416 | 400 | 41266 |
| 1734715800 | 414 | 2 | 0.49 | 402 | 414 | 402 | 52933 |
| 1734629400 | 412 | -2 | -0.48 | 414 | 416 | 408 | 164734 |
| 1734543000 | 414 | 0 | 0.00 | 416 | 416 | 414 | 47039 |
| 1734456600 | 414 | -1 | -0.24 | 416 | 418 | 412 | 55614 |
| 1734370200 | 415 | -1 | -0.24 | 418 | 418 | 414 | 19284 |
| 1734111000 | 416 | 2 | 0.48 | 414 | 416 | 414 | 53118 |
| 1734024600 | 414 | -4 | -0.96 | 412 | 418 | 412 | 60212 |
| 1733938200 | 418 | 0 | 0.00 | 418 | 418 | 406 | 27727 |
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
