We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.3 | -5.83242059146 | 365.2 | 373 | 341.89999 | 627 | 356.26791069 | DE |
| 4 | -4.4 | -1.26327878266 | 348.3 | 388 | 341.89999 | 565 | 363.19352639 | DE |
| 12 | 50.6 | 17.2519604501 | 293.3 | 388 | 293.2 | 445 | 337.47756762 | DE |
| 26 | 61.7 | 21.8639262934 | 282.2 | 388 | 276 | 465 | 318.4604062 | DE |
| 52 | 166 | 93.3108487915 | 177.9 | 388 | 177.8 | 470 | 280.84842861 | DE |
| 156 | 153.95 | 81.0476441169 | 189.95 | 388 | 172.75 | 441 | 272.92429564 | DE |
| 260 | 153.95 | 81.0476441169 | 189.95 | 388 | 172.75 | 441 | 272.92429564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730323560 | 347.1 | -15.2 | -4.20 | 362.2 | 363.1 | 341.89999 | 1356 |
| 1730237160 | 362.3 | -2.3 | -0.63 | 364.4 | 366.2 | 359.8 | 392 |
| 1730150760 | 364.6 | 1.3 | 0.36 | 363.2 | 366.7 | 362.3 | 214 |
| 1729888020 | 363.3 | -0.1 | -0.03 | 361 | 373 | 360.1 | 819 |
| 1729801560 | 363.4 | -1.7 | -0.47 | 365.2 | 367.4 | 362 | 354 |
| 1729715160 | 365.1 | 0.9 | 0.25 | 364 | 368.8 | 360.1 | 243 |
| 1729628760 | 364.2 | -7.3 | -1.97 | 371.5 | 371.5 | 364.1 | 469 |
| 1729542360 | 371.5 | 2.5 | 0.68 | 369 | 374.5 | 369 | 1108 |
| 1729283160 | 369 | -1.6 | -0.43 | 369.6 | 375 | 368.8 | 402 |
| 1729196760 | 370.6 | 6.1 | 1.67 | 365.9 | 378 | 365.1 | 1405 |
| 1729110360 | 364.5 | -1.3 | -0.36 | 364.1 | 378 | 364 | 372 |
| 1729023960 | 365.8 | -6.2 | -1.67 | 374 | 382 | 364.1 | 618 |
| 1728937620 | 372 | 7.2 | 1.97 | 367.6 | 388 | 366.1 | 971 |
| 1728678360 | 364.8 | 5.2 | 1.45 | 361.5 | 364.8 | 357.3 | 283 |
| 1728591960 | 359.6 | -4 | -1.10 | 363.5 | 371.2 | 358 | 453 |
| 1728505560 | 363.6 | 3.4 | 0.94 | 362.9 | 368 | 360.3 | 598 |
| 1728419160 | 360.2 | 5.6 | 1.58 | 353.3 | 360.7 | 353.3 | 249 |
| 1728332760 | 354.6 | 2.2 | 0.62 | 353 | 356.4 | 351.1 | 416 |
| 1728073560 | 352.4 | 2.5 | 0.71 | 349.4 | 354.6 | 349.4 | 405 |
| 1727987220 | 349.9 | -1.7 | -0.48 | 348.3 | 352.1 | 348.3 | 165 |
| 1727900820 | 351.6 | 0.4 | 0.11 | 346.6 | 353 | 346.6 | 286 |
| 1727814420 | 351.2 | 4.4 | 1.27 | 347 | 353.1 | 347 | 214 |
| 1727728020 | 346.8 | 1.8 | 0.52 | 345.4 | 346.8 | 342.89999 | 239 |
| 1727468760 | 345 | -3.6 | -1.03 | 344.4 | 348.9 | 343.9 | 166 |
| 1727382360 | 348.6 | 0.9 | 0.26 | 350.3 | 352.9 | 345.6 | 267 |
| 1727295960 | 347.7 | 3.5 | 1.02 | 343.6 | 348.4 | 343.6 | 80 |
| 1727209560 | 344.2 | -5.8 | -1.66 | 350.1 | 352 | 342.89999 | 274 |
| 1727123160 | 350 | 5.9 | 1.71 | 347 | 350.4 | 346.1 | 415 |
| 1726864020 | 344.1 | 2.7 | 0.79 | 343.2 | 346.2 | 340.5 | 345 |
| 1726777560 | 341.39999 | 4.9 | 1.46 | 334.39999 | 341.8 | 334.39999 | 301 |
| 1726691220 | 336.5 | 1.1 | 0.33 | 338.8 | 338.8 | 334.3 | 176 |
| 1726604760 | 335.39999 | 4.4 | 1.33 | 330.8 | 335.7 | 329.2 | 518 |
| 1726518420 | 331 | 2 | 0.61 | 329.8 | 331.7 | 326.7 | 223 |
| 1726259160 | 329 | 5 | 1.54 | 326.8 | 329.89999 | 324.39999 | 314 |
| 1726172760 | 324 | 6.3 | 1.98 | 323.8 | 325.3 | 321.89999 | 361 |
| 1726086360 | 317.7 | 4.7 | 1.50 | 314.1 | 317.7 | 309.3 | 281 |
| 1725999960 | 313 | -0.8 | -0.25 | 313.8 | 315.1 | 310.89999 | 207 |
| 1725913620 | 313.8 | 6.9 | 2.25 | 314 | 317.3 | 311.2 | 399 |
| 1725654360 | 306.89999 | -1.3 | -0.42 | 308.89999 | 315.2 | 306.3 | 208 |
| 1725567960 | 308.2 | -3.8 | -1.22 | 314.39999 | 314.39999 | 306.3 | 214 |
| 1725481560 | 312 | -0.6 | -0.19 | 313.39999 | 316.39999 | 312 | 139 |
| 1725395160 | 312.6 | -17.3 | -5.24 | 331.1 | 332 | 312.6 | 658 |
| 1725308760 | 329.89999 | 4.1 | 1.26 | 327.7 | 332 | 327.5 | 583 |
| 1725049560 | 325.8 | 4.2 | 1.31 | 322.39999 | 325.8 | 321.3 | 296 |
| 1724963160 | 321.6 | 5.9 | 1.87 | 317.39999 | 324.8 | 317.39999 | 179 |
| 1724876760 | 315.7 | 0.4 | 0.13 | 317.89999 | 320 | 315.7 | 172 |
| 1724790420 | 315.3 | 1.3 | 0.41 | 312.6 | 316.39999 | 312.39999 | 159 |
| 1724704020 | 314 | -1.3 | -0.41 | 315.3 | 319.39999 | 314 | 513 |
| 1724444820 | 315.3 | -2.5 | -0.79 | 317.39999 | 319.7 | 314.5 | 381 |
| 1724358420 | 317.8 | 0.5 | 0.16 | 317 | 318.5 | 314.8 | 341 |
| 1724271960 | 317.3 | 5.6 | 1.80 | 314.5 | 317.3 | 313.8 | 299 |
| 1724185560 | 311.7 | -0.2 | -0.06 | 314.8 | 314.8 | 309.39999 | 378 |
| 1724099220 | 311.89999 | 2.8 | 0.91 | 311.89999 | 314.8 | 310 | 586 |
| 1723840020 | 309.1 | -7.9 | -2.49 | 318.8 | 321.5 | 309.1 | 478 |
| 1723753620 | 317 | 2.9 | 0.92 | 316.5 | 320.8 | 315 | 431 |
| 1723667160 | 314.1 | 7.1 | 2.31 | 309.89999 | 314.1 | 307.3 | 501 |
| 1723580760 | 307 | 2.6 | 0.85 | 306.39999 | 307.5 | 303.7 | 359 |
| 1723494360 | 304.39999 | 1.3 | 0.43 | 303.2 | 306.1 | 299.5 | 386 |
| 1723235220 | 303.1 | 4.1 | 1.37 | 301.39999 | 306.89999 | 300.2 | 164 |
| 1723148820 | 299 | 3.6 | 1.22 | 293.3 | 301.8 | 293.2 | 2934 |
| 1723062360 | 295.39999 | -3.3 | -1.10 | 298.6 | 304.2 | 295.39999 | 223 |
| 1722975960 | 298.7 | 13.6 | 4.77 | 293.3 | 298.8 | 288.1 | 942 |
| 1722889620 | 285.1 | -5.5 | -1.89 | 289.89999 | 290 | 276 | 1066 |
| 1722630360 | 290.6 | -19 | -6.14 | 308.1 | 308.1 | 290.6 | 447 |
| 1722544020 | 309.6 | 0.3 | 0.10 | 310.5 | 316.2 | 308.89999 | 218 |
| 1722457560 | 309.3 | 3.8 | 1.24 | 306 | 330 | 302.89999 | 414 |
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
