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 | 17 | 4.55764075067 | 373 | 392 | 362 | 999508 | 370.3058087 | DE |
| 4 | 23 | 6.26702997275 | 367 | 392 | 341.2 | 890017 | 361.64431575 | DE |
| 12 | 18.2 | 4.8951048951 | 371.8 | 392 | 341.2 | 1010121 | 366.7529128 | DE |
| 26 | 45.2 | 13.1090487239 | 344.8 | 392 | 316.4 | 1168654 | 356.29352642 | DE |
| 52 | 52.4 | 15.5213270142 | 337.6 | 392 | 292.8 | 1170956 | 340.3065701 | DE |
| 156 | 88 | 29.1390728477 | 302 | 401.2 | 207.8 | 1370483 | 313.77350009 | DE |
| 260 | 141.2 | 56.7524115756 | 248.8 | 401.2 | 165.3 | 1474707 | 286.03068469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 390 | 11.8 | 3.12 | 378.2 | 392 | 378.2 | 2064038 |
| 1720110600 | 378.2 | 3.4 | 0.91 | 374.8 | 378.2 | 374.2 | 479784 |
| 1720024200 | 374.8 | 5.6 | 1.52 | 370.8 | 376.4 | 368.8 | 1547316 |
| 1719937800 | 369.2 | 3.2 | 0.87 | 373.8 | 373.8 | 362 | 914688 |
| 1719851400 | 366 | 0.8 | 0.22 | 365 | 367.4 | 364.8 | 957882 |
| 1719592200 | 365.2 | -3.2 | -0.87 | 373 | 373 | 364.4 | 1097870 |
| 1719505800 | 368.4 | 6.8 | 1.88 | 370 | 371 | 359.6 | 850062 |
| 1719419400 | 361.6 | -3.2 | -0.88 | 365 | 368.4 | 361 | 1141339 |
| 1719333000 | 364.8 | -5 | -1.35 | 370.2 | 372.2 | 364.8 | 615236 |
| 1719246600 | 369.8 | 9.8 | 2.72 | 358.6 | 370.8 | 358 | 699569 |
| 1718987400 | 360 | -2.4 | -0.66 | 359.6 | 361.8 | 356.8 | 1794450 |
| 1718901000 | 362.4 | 6 | 1.68 | 347.8 | 362.4 | 347.8 | 1036545 |
| 1718814600 | 356.4 | -2 | -0.56 | 352.2 | 357.8 | 352.2 | 1002780 |
| 1718728200 | 358.4 | 8.8 | 2.52 | 357 | 359 | 350.8 | 892061 |
| 1718641800 | 349.6 | 2.8 | 0.81 | 341.2 | 350.4 | 341.2 | 451603 |
| 1718382600 | 346.8 | 0 | 0.00 | 349 | 350 | 346.6 | 716175 |
| 1718296200 | 346.8 | -6.8 | -1.92 | 351.4 | 352.2 | 345.4 | 950920 |
| 1718209800 | 353.6 | 2.6 | 0.74 | 346.4 | 355.4 | 346.4 | 681091 |
| 1718123400 | 351 | -6 | -1.68 | 360.4 | 360.4 | 351 | 546404 |
| 1718037000 | 357 | -3.4 | -0.94 | 369 | 369 | 356.2 | 897400 |
| 1717777800 | 360.4 | -7 | -1.91 | 367 | 367 | 360.4 | 527172 |
| 1717691400 | 367.4 | 3.4 | 0.93 | 365 | 367.4 | 363.8 | 485510 |
| 1717605000 | 364 | -5 | -1.36 | 368 | 368.8 | 362.4 | 438277 |
| 1717518600 | 369 | -6 | -1.60 | 366.2 | 374 | 366.2 | 559661 |
| 1717432200 | 375 | 3.6 | 0.97 | 370.2 | 377.6 | 370.2 | 642579 |
| 1717173000 | 371.4 | 2.2 | 0.60 | 378.2 | 378.2 | 367.4 | 1395560 |
| 1717086600 | 369.2 | 4.4 | 1.21 | 372.4 | 373 | 364 | 1039875 |
| 1717000200 | 364.8 | -6 | -1.62 | 379.6 | 379.6 | 363.2 | 856256 |
| 1716913800 | 370.8 | -2.2 | -0.59 | 363.8 | 377.6 | 363.8 | 806108 |
| 1716568200 | 373 | 5.2 | 1.41 | 370.4 | 373.6 | 365.6 | 742222 |
| 1716481800 | 367.8 | -0.6 | -0.16 | 373.4 | 373.4 | 365.8 | 2292748 |
| 1716395400 | 368.4 | -3.2 | -0.86 | 362.6 | 371 | 362.6 | 598114 |
| 1716309000 | 371.6 | 1 | 0.27 | 369.4 | 371.6 | 367.2 | 830985 |
| 1716222600 | 370.6 | 3.4 | 0.93 | 375 | 375 | 367.6 | 838348 |
| 1715963400 | 367.2 | -5 | -1.34 | 371.6 | 371.8 | 367.2 | 4041268 |
| 1715877000 | 372.2 | -11 | -2.87 | 379 | 379 | 368 | 1325745 |
| 1715790600 | 383.2 | -2.2 | -0.57 | 388.8 | 388.8 | 382.2 | 1285433 |
| 1715704200 | 385.4 | 0.4 | 0.10 | 387.2 | 387.4 | 382.2 | 985833 |
| 1715617800 | 385 | -1 | -0.26 | 391.2 | 391.2 | 381 | 831601 |
| 1715358600 | 386 | 1.6 | 0.42 | 384.2 | 390.2 | 382.8 | 762887 |
| 1715272200 | 384.4 | 2.4 | 0.63 | 388.4 | 388.4 | 379.8 | 789391 |
| 1715185800 | 382 | 3.6 | 0.95 | 369.2 | 382 | 369.2 | 980583 |
| 1715099400 | 378.4 | 3.8 | 1.01 | 375.6 | 380 | 375.4 | 764866 |
| 1714753800 | 374.6 | 1.4 | 0.38 | 373.6 | 377.2 | 371.4 | 647825 |
| 1714667400 | 373.2 | 5.2 | 1.41 | 371.4 | 374.2 | 367.6 | 756972 |
| 1714581000 | 368 | 4.2 | 1.15 | 361.4 | 372.4 | 359.2 | 883845 |
| 1714494600 | 363.8 | -5.2 | -1.41 | 367.8 | 370.2 | 363.8 | 1162777 |
| 1714408200 | 369 | 7.8 | 2.16 | 362 | 369 | 358.6 | 601526 |
| 1714149000 | 361.2 | -0.2 | -0.06 | 360.6 | 366.4 | 360.6 | 1171934 |
| 1714062600 | 361.4 | -4.2 | -1.15 | 356.8 | 367 | 356.8 | 2163171 |
| 1713976200 | 365.6 | 1 | 0.27 | 355.8 | 367.2 | 355.8 | 620134 |
| 1713889800 | 364.6 | 4.6 | 1.28 | 367.8 | 367.8 | 360.6 | 975926 |
| 1713803400 | 360 | 4 | 1.12 | 364.6 | 365.4 | 358.8 | 1698998 |
| 1713544200 | 356 | -2.2 | -0.61 | 354 | 364.4 | 351 | 1001880 |
| 1713457800 | 358.2 | 1.8 | 0.51 | 358 | 359 | 355.6 | 1074022 |
| 1713371400 | 356.4 | -3.6 | -1.00 | 368.6 | 368.6 | 356.4 | 1518641 |
| 1713285000 | 360 | -9.4 | -2.54 | 364 | 365.2 | 360 | 756390 |
| 1713198600 | 369.4 | -1 | -0.27 | 362.8 | 373.4 | 362.8 | 1611965 |
| 1712939400 | 370.4 | 2 | 0.54 | 371.8 | 373.8 | 368.6 | 846791 |
| 1712853000 | 368.4 | 0.4 | 0.11 | 376.8 | 376.8 | 366.8 | 1094640 |
| 1712766600 | 368 | -1.8 | -0.49 | 370 | 373.6 | 368 | 721867 |
| 1712680200 | 369.8 | -5.6 | -1.49 | 371.4 | 374.2 | 369.8 | 658600 |
| 1712593800 | 375.4 | 3.6 | 0.97 | 379.4 | 379.4 | 369.8 | 602670 |
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
