We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.6 | -2.63410618741 | 364.45 | 370.8 | 348.85 | 617395 | 359.99616312 | DE |
| 4 | 19.65 | 5.86217183771 | 335.2 | 370.8 | 332.05 | 503226 | 352.02859089 | DE |
| 12 | 18.75 | 5.57869681642 | 336.1 | 370.8 | 323.7 | 451060 | 347.06752957 | DE |
| 26 | -10.35 | -2.83406352683 | 365.2 | 413.2 | 316.3 | 441101 | 351.96301112 | DE |
| 52 | -96.35 | -21.3541666667 | 451.2 | 461.85 | 316.3 | 372333 | 379.93611322 | DE |
| 156 | 14.15 | 4.15321397124 | 340.7 | 461.85 | 300.45 | 356635 | 377.03831367 | DE |
| 260 | 137.65 | 63.3747697974 | 217.2 | 461.85 | 196 | 393277 | 350.85725701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 350 | -6.25 | -1.75 | 358.95 | 360.3 | 350 | 440358 |
| 1741714200 | 356.25 | -8.25 | -2.26 | 363 | 365.25 | 354.15 | 557121 |
| 1741627800 | 364.5 | 4.95 | 1.38 | 362.25 | 370.8 | 358.4 | 712673 |
| 1741368600 | 359.55 | -6.25 | -1.71 | 363.75 | 364.05 | 351.8 | 753866 |
| 1741282200 | 365.8 | 1.4 | 0.38 | 364.45 | 366.35 | 358.25 | 622957 |
| 1741195800 | 364.4 | 6.4 | 1.79 | 358.8 | 365.35 | 358.6 | 621734 |
| 1741109400 | 358 | -1.05 | -0.29 | 357.25 | 359 | 353.1 | 470630 |
| 1741023000 | 359.05 | 6.05 | 1.71 | 351.05 | 359.65 | 348.05 | 438175 |
| 1740763800 | 353 | 2.9 | 0.83 | 347.25 | 353.3 | 346.4 | 738570 |
| 1740677400 | 350.1 | -0.45 | -0.13 | 348.25 | 351.55 | 345.85 | 465612 |
| 1740591000 | 350.55 | 2.8 | 0.81 | 349.35 | 354.25 | 348.7 | 365810 |
| 1740504600 | 347.75 | 0 | 0.00 | 346 | 349.75 | 344.5 | 288828 |
| 1740418200 | 347.75 | 1.65 | 0.48 | 348.25 | 349.1 | 343.25 | 398009 |
| 1740159000 | 346.1 | 8.2 | 2.43 | 339.15 | 346.2 | 337.45 | 534373 |
| 1740072600 | 337.9 | 3.95 | 1.18 | 333.45 | 337.9 | 332.05 | 465430 |
| 1739986200 | 333.95 | -7.85 | -2.30 | 342 | 342.9 | 332.75 | 453632 |
| 1739899800 | 341.8 | -1.2 | -0.35 | 344.05 | 346.45 | 337.1 | 471083 |
| 1739813400 | 343 | -0.35 | -0.10 | 341.65 | 343.5 | 339.8 | 252194 |
| 1739554200 | 343.35 | 1.1 | 0.32 | 344.05 | 344.95 | 341.45 | 396706 |
| 1739467800 | 342.25 | 8.3 | 2.49 | 335.2 | 342.35 | 334.14999 | 616751 |
| 1739381400 | 333.95 | -7.4 | -2.17 | 342.35 | 344.45 | 333.14999 | 619969 |
| 1739295000 | 341.35 | -1.1 | -0.32 | 341.65 | 343.55 | 338.85 | 405241 |
| 1739208600 | 342.45 | 1.85 | 0.54 | 341.75 | 343.1 | 336.9 | 438454 |
| 1738949400 | 340.6 | -12.5 | -3.54 | 340 | 347.45 | 336.1 | 885279 |
| 1738863000 | 353.1 | 7.5 | 2.17 | 345.55 | 353.65 | 343.9 | 388089 |
| 1738776600 | 345.6 | -5.05 | -1.44 | 348.15 | 350.4 | 344.65 | 465865 |
| 1738690200 | 350.65 | -3.2 | -0.90 | 353.1 | 354.65 | 349.05 | 421300 |
| 1738603800 | 353.85 | -4.65 | -1.30 | 349.65 | 355.15 | 349.1 | 368901 |
| 1738344600 | 358.5 | -5.05 | -1.39 | 364.45 | 365.55 | 356.5 | 640374 |
| 1738258200 | 363.55 | 7.2 | 2.02 | 357.2 | 366.5 | 357 | 332133 |
| 1738171800 | 356.35 | -11.25 | -3.06 | 362 | 363.2 | 356.05 | 427124 |
| 1738085400 | 367.6 | 4.45 | 1.23 | 363.15 | 368.35 | 362.25 | 417633 |
| 1737999000 | 363.15 | 4.7 | 1.31 | 356.7 | 363.85 | 355.8 | 524422 |
| 1737739800 | 358.45 | 3.9 | 1.10 | 359.8 | 368.7 | 358.45 | 717190 |
| 1737653400 | 354.55 | 13.35 | 3.91 | 349.3 | 354.7 | 347.5 | 564561 |
| 1737567000 | 341.2 | 0 | 0.00 | 341.2 | 341.2 | 341.2 | 0 |
| 1737480600 | 341.2 | 0.4 | 0.12 | 340.9 | 342.55 | 338.65 | 252084 |
| 1737394200 | 340.8 | -2.65 | -0.77 | 343.45 | 344.2 | 338.95 | 280048 |
| 1737135000 | 343.45 | 4.55 | 1.34 | 341.4 | 344.95 | 338.15 | 497094 |
| 1737048600 | 338.9 | 9.4 | 2.85 | 337 | 341.35 | 335.85 | 541867 |
| 1736962200 | 329.5 | 2.85 | 0.87 | 326.7 | 332.95 | 323.7 | 511551 |
| 1736875800 | 326.64999 | -1.75 | -0.53 | 332.5 | 332.5 | 326.2 | 334732 |
| 1736789400 | 328.39999 | 1 | 0.31 | 325.7 | 329.3 | 324.05 | 308029 |
| 1736530200 | 327.39999 | -4.5 | -1.36 | 330.14999 | 331.6 | 325.85 | 373383 |
| 1736443800 | 331.89999 | 0.45 | 0.14 | 327.8 | 333.95 | 327.25 | 292029 |
| 1736357400 | 331.45 | -4.8 | -1.43 | 332.5 | 333.25 | 326.1 | 437464 |
| 1736271000 | 336.25 | -1.75 | -0.52 | 337 | 341.95 | 335.2 | 428812 |
| 1736184600 | 338 | 6 | 1.81 | 332.75 | 340.8 | 330.2 | 369183 |
| 1735925400 | 332 | -6.1 | -1.80 | 337.95 | 338.75 | 331.95 | 308727 |
| 1735839000 | 338.1 | -3.75 | -1.10 | 341.85 | 341.85 | 333.5 | 220964 |
| 1735666200 | 341.85 | 4.45 | 1.32 | 335.9 | 342.25 | 335.6 | 117420 |
| 1735579800 | 337.4 | -7.1 | -2.06 | 343.5 | 343.5 | 337.1 | 261837 |
| 1735320600 | 344.5 | 4.65 | 1.37 | 338.45 | 344.5 | 337.75 | 384340 |
| 1735061400 | 339.85 | 1.8 | 0.53 | 339.75 | 340.65 | 338.95 | 59963 |
| 1734975000 | 338.05 | 1.1 | 0.33 | 336.25 | 338.75 | 333.64999 | 248220 |
| 1734715800 | 336.95 | -2.4 | -0.71 | 338.8 | 339.6 | 335.05 | 865736 |
| 1734629400 | 339.35 | -2.65 | -0.77 | 336.1 | 340.35 | 335.45 | 484848 |
| 1734543000 | 342 | -2.85 | -0.83 | 344.85 | 345.8 | 341.7 | 480048 |
| 1734456600 | 344.85 | 3.25 | 0.95 | 340 | 345.95 | 339.75 | 480963 |
| 1734370200 | 341.6 | -1.75 | -0.51 | 340.8 | 341.95 | 339 | 354278 |
| 1734111000 | 343.35 | -1.15 | -0.33 | 343.1 | 344.5 | 340.2 | 555546 |
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
