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 | -1.4 | -0.382513661202 | 366 | 371.6 | 355.8 | 212160 | 365.18934917 | DE |
| 4 | 17.6 | 5.07204610951 | 347 | 387.8 | 347 | 212331 | 365.70065899 | DE |
| 12 | 24.6 | 7.23529411765 | 340 | 387.8 | 332.2 | 270957 | 362.23673681 | DE |
| 26 | -0.4 | -0.109589041096 | 365 | 408.5 | 329 | 345845 | 362.57718208 | DE |
| 52 | -18.9 | -4.92829204694 | 383.5 | 473.4 | 329 | 578828 | 387.27662707 | DE |
| 156 | -3548.4 | -90.6823409149 | 3913 | 4146 | 322.3 | 759702 | 941.75918563 | DE |
| 260 | -1778.4 | -82.9864675688 | 2143 | 5982 | 322.3 | 644861 | 1670.77762256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 363 | 3.2 | 0.89 | 357 | 363 | 356 | 154571 |
| 1721320200 | 359.8 | -5.2 | -1.42 | 356 | 369.6 | 356 | 172882 |
| 1721233800 | 365 | 0 | 0.00 | 364.8 | 368.4 | 355.8 | 270620 |
| 1721147400 | 365 | -4.4 | -1.19 | 361 | 369.8 | 360.4 | 142502 |
| 1721061000 | 369.4 | -0.8 | -0.22 | 366 | 371.6 | 358.2 | 320225 |
| 1720801800 | 370.2 | 2 | 0.54 | 368.4 | 377.8 | 368.4 | 228918 |
| 1720715400 | 368.2 | 0 | 0.00 | 368.4 | 369.6 | 363.8 | 203834 |
| 1720629000 | 368.2 | 1.4 | 0.38 | 365 | 376.2 | 365 | 169458 |
| 1720542600 | 366.8 | -9.8 | -2.60 | 365 | 387.8 | 361 | 317613 |
| 1720456200 | 376.6 | 8.2 | 2.23 | 375 | 382 | 373.2 | 359648 |
| 1720197000 | 368.4 | 0.2 | 0.05 | 372.6 | 378.6 | 364.4 | 147653 |
| 1720110600 | 368.2 | 5.8 | 1.60 | 363.8 | 373.8 | 362.4 | 290507 |
| 1720024200 | 362.4 | 4.4 | 1.23 | 348.8 | 368.8 | 348.8 | 104287 |
| 1719937800 | 358 | -4.8 | -1.32 | 361 | 367.8 | 354.8 | 167458 |
| 1719851400 | 362.8 | 6.2 | 1.74 | 357 | 368.4 | 357 | 235782 |
| 1719592200 | 356.6 | -7 | -1.93 | 367 | 367 | 354.2 | 172369 |
| 1719505800 | 363.6 | -0.2 | -0.05 | 360.2 | 366.8 | 356.4 | 154147 |
| 1719419400 | 363.8 | 2 | 0.55 | 363.2 | 368.4 | 363 | 178009 |
| 1719333000 | 361.8 | 1.4 | 0.39 | 360.4 | 365.6 | 358.6 | 108604 |
| 1719246600 | 360.4 | 5.4 | 1.52 | 347 | 364.4 | 347 | 347538 |
| 1718987400 | 355 | 4 | 1.14 | 347 | 355 | 347 | 505864 |
| 1718901000 | 351 | -4.2 | -1.18 | 359 | 362.8 | 347 | 484904 |
| 1718814600 | 355.2 | -3.8 | -1.06 | 351.2 | 359 | 351.2 | 110958 |
| 1718728200 | 359 | 2.8 | 0.79 | 358 | 359 | 353 | 215592 |
| 1718641800 | 356.2 | 2.6 | 0.74 | 351 | 356.2 | 345 | 234866 |
| 1718382600 | 353.6 | -7.4 | -2.05 | 362.8 | 362.8 | 347 | 260410 |
| 1718296200 | 361 | -1.2 | -0.33 | 360 | 361.6 | 357 | 217857 |
| 1718209800 | 362.2 | -0.2 | -0.06 | 361 | 365.2 | 357 | 123200 |
| 1718123400 | 362.4 | -4.6 | -1.25 | 365 | 367 | 358.2 | 186965 |
| 1718037000 | 367 | -9.4 | -2.50 | 365 | 374.2 | 365 | 306021 |
| 1717777800 | 376.4 | -7.4 | -1.93 | 380 | 380.2 | 370.4 | 116891 |
| 1717691400 | 383.8 | 9.8 | 2.62 | 365 | 385 | 365 | 302921 |
| 1717605000 | 374 | 1.8 | 0.48 | 379 | 379 | 367 | 86692 |
| 1717518600 | 372.2 | -2.8 | -0.75 | 375 | 378.4 | 369.2 | 190434 |
| 1717432200 | 375 | 1.6 | 0.43 | 367.6 | 380.4 | 367.6 | 226732 |
| 1717173000 | 373.4 | -1.2 | -0.32 | 380 | 384.6 | 370 | 319666 |
| 1717086600 | 374.6 | 2.6 | 0.70 | 375 | 384 | 364.2 | 577842 |
| 1717000200 | 372 | 1.6 | 0.43 | 375 | 376 | 367.4 | 653074 |
| 1716913800 | 370.4 | 4.6 | 1.26 | 360 | 375.2 | 360 | 413424 |
| 1716568200 | 365.8 | -1.6 | -0.44 | 356 | 372.8 | 356 | 255653 |
| 1716481800 | 367.4 | 0.2 | 0.05 | 373.8 | 373.8 | 359.4 | 142409 |
| 1716395400 | 367.2 | -3.8 | -1.02 | 356 | 373 | 356 | 201861 |
| 1716309000 | 371 | 2.6 | 0.71 | 375 | 375 | 362.8 | 186364 |
| 1716222600 | 368.4 | -1.8 | -0.49 | 356 | 375 | 356 | 200183 |
| 1715963400 | 370.2 | -2.2 | -0.59 | 365 | 375 | 358.4 | 211612 |
| 1715877000 | 372.4 | 6.6 | 1.80 | 367.6 | 380 | 364.4 | 515934 |
| 1715790600 | 365.8 | 8.8 | 2.46 | 365 | 375 | 360 | 382719 |
| 1715704200 | 357 | 5.2 | 1.48 | 350 | 368.2 | 349.6 | 470574 |
| 1715617800 | 351.8 | 0.6 | 0.17 | 352 | 357.8 | 347.6 | 183789 |
| 1715358600 | 351.2 | 1.2 | 0.34 | 348 | 357.6 | 348 | 246209 |
| 1715272200 | 350 | -5.6 | -1.57 | 347.4 | 356.8 | 347 | 178286 |
| 1715185800 | 355.6 | -1.2 | -0.34 | 350 | 361 | 348.6 | 267542 |
| 1715099400 | 356.8 | 0.8 | 0.22 | 360 | 365.8 | 350.2 | 328123 |
| 1714753800 | 356 | 6.4 | 1.83 | 334 | 362 | 334 | 373515 |
| 1714667400 | 349.6 | 8.4 | 2.46 | 344 | 355.4 | 341 | 601385 |
| 1714581000 | 341.2 | 6.8 | 2.03 | 340 | 342.6 | 332.2 | 587452 |
| 1714494600 | 334.39999 | -6.2 | -1.82 | 335 | 340 | 332.39999 | 291582 |
| 1714408200 | 340.6 | -3.4 | -0.99 | 340 | 344.8 | 334.39999 | 309378 |
| 1714149000 | 344 | 0.6 | 0.17 | 343.8 | 348.4 | 339 | 272262 |
| 1714062600 | 343.4 | -4.2 | -1.21 | 355 | 355.6 | 340.4 | 341768 |
| 1713976200 | 347.6 | -10.6 | -2.96 | 357.4 | 365.8 | 344 | 382889 |
| 1713889800 | 358.2 | 4.2 | 1.19 | 368 | 368 | 358.2 | 175721 |
| 1713803400 | 354 | -2.8 | -0.78 | 354 | 369.4 | 354 | 272346 |
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
