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 | 2 | 0.574712643678 | 348 | 357.5 | 347.5 | 1520 | 351.25333114 | DE |
| 4 | -18 | -4.89130434783 | 368 | 374 | 342 | 2315 | 355.65252261 | DE |
| 12 | -5.5 | -1.54711673699 | 355.5 | 390.5 | 334 | 2487 | 366.47611458 | DE |
| 26 | 48 | 15.8940397351 | 302 | 390.5 | 276 | 2092 | 346.01820368 | DE |
| 52 | 88 | 33.5877862595 | 262 | 390.5 | 255 | 1813 | 330.68000887 | DE |
| 156 | 152.95 | 77.6198934281 | 197.05 | 390.5 | 161.25 | 1057 | 283.30217067 | DE |
| 260 | 220.8 | 170.897832817 | 129.2 | 390.5 | 78.04 | 932 | 240.2346864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 351 | 1 | 0.29 | 350.5 | 353 | 348.5 | 1258 |
| 1736198820 | 350 | -3 | -0.85 | 354.5 | 356.5 | 350 | 1538 |
| 1735939620 | 353 | 2 | 0.57 | 351.5 | 353 | 349 | 1539 |
| 1735853220 | 351 | 5 | 1.45 | 348 | 357.5 | 348 | 1744 |
| 1735594020 | 346 | -4.5 | -1.28 | 349.5 | 353 | 346 | 1349 |
| 1735334820 | 350.5 | -0.5 | -0.14 | 351.5 | 353 | 348 | 3192 |
| 1734989220 | 351 | -1 | -0.28 | 351 | 355 | 348 | 1322 |
| 1734730020 | 352 | 3 | 0.86 | 348 | 356 | 342 | 2320 |
| 1734643620 | 349 | -2.5 | -0.71 | 350 | 354.5 | 347.5 | 2513 |
| 1734557220 | 351.5 | -6.5 | -1.82 | 358 | 362.5 | 350.5 | 3490 |
| 1734470820 | 358 | -3 | -0.83 | 360 | 362 | 356.5 | 1582 |
| 1734384420 | 361 | -0.5 | -0.14 | 361.5 | 364 | 360.5 | 3207 |
| 1734125220 | 361.5 | -2.5 | -0.69 | 365 | 367.5 | 361 | 5405 |
| 1734038820 | 364 | -7 | -1.89 | 370.5 | 374 | 363.5 | 2273 |
| 1733952420 | 371 | 2 | 0.54 | 368 | 372.5 | 367 | 1994 |
| 1733866020 | 369 | -9.5 | -2.51 | 379.5 | 379.5 | 367 | 5275 |
| 1733779620 | 378.5 | 6 | 1.61 | 373 | 387 | 373 | 3284 |
| 1733520420 | 372.5 | 0 | 0.00 | 374 | 377.5 | 372 | 2980 |
| 1733434020 | 372.5 | -7 | -1.84 | 380 | 380 | 372.5 | 1921 |
| 1733347620 | 379.5 | -0.5 | -0.13 | 379.5 | 382.5 | 377 | 1414 |
| 1733261220 | 380 | -3 | -0.78 | 382.5 | 384 | 377.5 | 1629 |
| 1733174820 | 383 | -2 | -0.52 | 387 | 390 | 383 | 3197 |
| 1732915620 | 385 | -1 | -0.26 | 384 | 388.5 | 383.5 | 3893 |
| 1732829220 | 386 | 4 | 1.05 | 383.5 | 390 | 382 | 1430 |
| 1732742820 | 382 | -7 | -1.80 | 390 | 390.5 | 382 | 978 |
| 1732656420 | 389 | 3 | 0.78 | 386.5 | 389 | 383.5 | 2258 |
| 1732570020 | 386 | 4 | 1.05 | 382.5 | 387.5 | 380.5 | 2033 |
| 1732310820 | 382 | 9.5 | 2.55 | 373 | 382 | 371.5 | 2094 |
| 1732224420 | 372.5 | 9.5 | 2.62 | 364 | 374 | 360 | 2798 |
| 1732138020 | 363 | 2.5 | 0.69 | 363 | 365.5 | 359 | 1818 |
| 1732051620 | 360.5 | -1.5 | -0.41 | 364.5 | 364.5 | 357 | 1978 |
| 1731965220 | 362 | -2.5 | -0.69 | 365.5 | 370 | 362 | 4708 |
| 1731705960 | 364.5 | -3 | -0.82 | 366.5 | 369.5 | 362.5 | 1953 |
| 1731619560 | 367.5 | 1 | 0.27 | 367.5 | 371 | 366 | 1684 |
| 1731533160 | 366.5 | -4.5 | -1.21 | 365 | 369 | 362 | 3929 |
| 1731446820 | 371 | -1.5 | -0.40 | 373 | 375 | 369 | 2935 |
| 1731360420 | 372.5 | 5.5 | 1.50 | 367 | 377 | 366.5 | 3279 |
| 1731101220 | 367 | -11.5 | -3.04 | 379.5 | 380 | 367 | 5956 |
| 1731014760 | 378.5 | -10 | -2.57 | 389.5 | 390.5 | 377.5 | 8509 |
| 1730928360 | 388.5 | 38 | 10.84 | 364 | 389 | 364 | 5295 |
| 1730841960 | 350.5 | 4 | 1.15 | 345.5 | 353.5 | 345 | 962 |
| 1730755560 | 346.5 | -4 | -1.14 | 349.5 | 351 | 344 | 1647 |
| 1730496360 | 350.5 | 6 | 1.74 | 344.5 | 352.5 | 344.5 | 460 |
| 1730409960 | 344.5 | -5.5 | -1.57 | 348.5 | 349 | 344 | 2670 |
| 1730323560 | 350 | -7.5 | -2.10 | 359 | 360 | 334 | 3168 |
| 1730237160 | 357.5 | -3.5 | -0.97 | 361 | 363 | 357.5 | 3117 |
| 1730150760 | 361 | 3 | 0.84 | 359.5 | 362 | 357 | 1189 |
| 1729888020 | 358 | 0.5 | 0.14 | 357 | 361 | 356.5 | 1076 |
| 1729801560 | 357.5 | 0 | 0.00 | 358 | 359.5 | 354.5 | 1817 |
| 1729715160 | 357.5 | -3 | -0.83 | 359.5 | 361.5 | 355.5 | 1479 |
| 1729628760 | 360.5 | 0 | 0.00 | 361 | 361 | 357 | 1094 |
| 1729542360 | 360.5 | -2 | -0.55 | 360.5 | 362.5 | 359 | 1013 |
| 1729283160 | 362.5 | -1.5 | -0.41 | 364.5 | 366.5 | 360 | 1444 |
| 1729196760 | 364 | 1 | 0.28 | 363 | 366 | 361.5 | 2291 |
| 1729110360 | 363 | 7 | 1.97 | 355.5 | 363.5 | 354 | 1403 |
| 1729023960 | 356 | -4.5 | -1.25 | 363 | 363 | 353.5 | 2125 |
| 1728937620 | 360.5 | -7.5 | -2.04 | 363.5 | 364 | 354.5 | 2469 |
| 1728678360 | 368 | 5.5 | 1.52 | 362 | 368.5 | 361.5 | 2171 |
| 1728591960 | 362.5 | 0 | 0.00 | 363.5 | 363.5 | 358 | 1205 |
| 1728505560 | 362.5 | 8.5 | 2.40 | 354 | 362.5 | 351.5 | 2150 |
| 1728419160 | 354 | -9 | -2.48 | 363.5 | 363.5 | 350 | 4057 |
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
