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 | -29.6 | -8.78338278932 | 337 | 341.2 | 302.4 | 1798219 | 317.79264906 | DE |
| 4 | -26 | -7.79844031194 | 333.4 | 356 | 302.4 | 1091274 | 331.34646033 | DE |
| 12 | 10 | 3.36247478144 | 297.4 | 356 | 291.2 | 938521 | 318.98170617 | DE |
| 26 | -4 | -1.28452151574 | 311.4 | 356 | 275 | 1003065 | 309.35072623 | DE |
| 52 | -85.6 | -21.7811704835 | 393 | 395 | 275 | 860727 | 325.13870392 | DE |
| 156 | -114.6 | -27.1563981043 | 422 | 473.6 | 215.2 | 929005 | 320.6952391 | DE |
| 260 | -3.6 | -1.1575562701 | 311 | 473.6 | 215.2 | 1028431 | 330.3659699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 307.39999 | 1.2 | 0.39 | 305 | 310.2 | 305 | 849532 |
| 1734370200 | 306.2 | -2 | -0.65 | 307.8 | 310.8 | 306.2 | 583549 |
| 1734111000 | 308.2 | 4.2 | 1.38 | 302.39999 | 312 | 302.39999 | 2131878 |
| 1734024600 | 304 | -19 | -5.88 | 322.2 | 322.2 | 303.39999 | 901649 |
| 1733938200 | 323 | -11.6 | -3.47 | 330 | 335.39999 | 317.8 | 4368245 |
| 1733851800 | 334.6 | -5.4 | -1.59 | 337 | 341.2 | 334.6 | 1005773 |
| 1733765400 | 340 | -12 | -3.41 | 340.2 | 356 | 337.6 | 6236010 |
| 1733506200 | 352 | 9.6 | 2.80 | 343 | 353.2 | 342.6 | 407174 |
| 1733419800 | 342.4 | 0.4 | 0.12 | 348.8 | 348.8 | 338.8 | 547228 |
| 1733333400 | 342 | -0.2 | -0.06 | 343.4 | 344 | 338 | 654105 |
| 1733247000 | 342.2 | -2.4 | -0.70 | 340 | 347.8 | 340 | 309220 |
| 1733160600 | 344.6 | 4.2 | 1.23 | 342.4 | 344.6 | 339.4 | 484129 |
| 1732901400 | 340.4 | -1.2 | -0.35 | 339.6 | 344 | 339.2 | 370436 |
| 1732815000 | 341.6 | 0.8 | 0.23 | 347.8 | 347.8 | 340 | 272627 |
| 1732728600 | 340.8 | 1.6 | 0.47 | 334.39999 | 342.8 | 334.39999 | 449228 |
| 1732642200 | 339.2 | -0.2 | -0.06 | 339.6 | 343.8 | 336.4 | 569670 |
| 1732555800 | 339.4 | -0.8 | -0.24 | 340.2 | 342.2 | 337.8 | 886557 |
| 1732296600 | 340.2 | 1 | 0.29 | 341 | 342.8 | 339.2 | 469247 |
| 1732210200 | 339.2 | 9.2 | 2.79 | 330.8 | 340.8 | 330.2 | 688091 |
| 1732123800 | 330 | -5.8 | -1.73 | 338.6 | 338.6 | 330 | 685794 |
| 1732037400 | 335.8 | -1.4 | -0.42 | 333.39999 | 338.4 | 332.8 | 426899 |
| 1731951000 | 337.2 | -3.4 | -1.00 | 341.2 | 342.2 | 334.6 | 1009843 |
| 1731691800 | 340.6 | 2 | 0.59 | 333 | 341.8 | 333 | 775321 |
| 1731605400 | 338.6 | 2 | 0.59 | 337.2 | 341.2 | 334 | 461239 |
| 1731519000 | 336.6 | -1 | -0.30 | 331.6 | 340.2 | 331.6 | 989089 |
| 1731432600 | 337.6 | -3.4 | -1.00 | 339.2 | 343 | 337.6 | 1019040 |
| 1731346200 | 341 | 10.2 | 3.08 | 330 | 342.6 | 330 | 874196 |
| 1731087000 | 330.8 | -5.2 | -1.55 | 335 | 337 | 330.8 | 1267527 |
| 1731000600 | 336 | 7.2 | 2.19 | 324 | 336 | 324 | 974125 |
| 1730914200 | 328.8 | 7.8 | 2.43 | 325 | 336.6 | 319.8 | 1499019 |
| 1730827800 | 321 | 4.2 | 1.33 | 315.2 | 322.2 | 315 | 814109 |
| 1730741400 | 316.8 | 2.4 | 0.76 | 315 | 318.8 | 314 | 555640 |
| 1730482200 | 314.39999 | 13.2 | 4.38 | 304.39999 | 315.39999 | 301.8 | 1265897 |
| 1730395800 | 301.2 | -11.6 | -3.71 | 312 | 312.8 | 297 | 1147757 |
| 1730309400 | 312.8 | 0 | 0.00 | 312.2 | 318.39999 | 310.2 | 728955 |
| 1730223000 | 312.8 | 4.8 | 1.56 | 314.2 | 314.2 | 307.39999 | 516799 |
| 1730136600 | 308 | 2 | 0.65 | 303 | 309.39999 | 303 | 319532 |
| 1729873800 | 306 | -0.6 | -0.20 | 307 | 307.8 | 303.8 | 386506 |
| 1729787400 | 306.6 | -0.4 | -0.13 | 314 | 314 | 305.6 | 385991 |
| 1729701000 | 307 | -8 | -2.54 | 309 | 316 | 305.39999 | 625508 |
| 1729614600 | 315 | 8 | 2.61 | 309.2 | 315 | 307.39999 | 1014773 |
| 1729528200 | 307 | 1.8 | 0.59 | 299.8 | 309.8 | 299.8 | 625297 |
| 1729269000 | 305.2 | 3 | 0.99 | 302.2 | 305.6 | 301 | 421356 |
| 1729182600 | 302.2 | 4.4 | 1.48 | 300.6 | 303.39999 | 297 | 531964 |
| 1729096200 | 297.8 | 3 | 1.02 | 298.8 | 300.2 | 294.6 | 310573 |
| 1729009800 | 294.8 | -2.4 | -0.81 | 296.2 | 298.39999 | 294.39999 | 539893 |
| 1728923400 | 297.2 | 0 | 0.00 | 301.2 | 301.2 | 294.39999 | 416088 |
| 1728664200 | 297.2 | 0 | 0.00 | 302.2 | 302.2 | 295.8 | 274414 |
| 1728577800 | 297.2 | -3.4 | -1.13 | 296.6 | 299 | 295.39999 | 563521 |
| 1728491400 | 300.6 | 1 | 0.33 | 299.6 | 301 | 298.2 | 370982 |
| 1728405000 | 299.6 | -8.4 | -2.73 | 306 | 306 | 299.6 | 1969801 |
| 1728318600 | 308 | 2.8 | 0.92 | 305.39999 | 311 | 305 | 717467 |
| 1728059400 | 305.2 | 3.2 | 1.06 | 305.39999 | 305.39999 | 301.39999 | 829560 |
| 1727973000 | 302 | 7 | 2.37 | 293.6 | 302 | 293.6 | 1079170 |
| 1727886600 | 295 | -0.6 | -0.20 | 299 | 299 | 291.2 | 673758 |
| 1727800200 | 295.6 | -5.2 | -1.73 | 302 | 302.39999 | 294 | 1101720 |
| 1727713800 | 300.8 | -2.8 | -0.92 | 307 | 307 | 299.2 | 743865 |
| 1727454600 | 303.6 | 5.4 | 1.81 | 303.2 | 305.2 | 300 | 635411 |
| 1727368200 | 298.2 | 5 | 1.71 | 294.39999 | 301.8 | 294.39999 | 1433641 |
| 1727281800 | 293.2 | -9.8 | -3.23 | 303 | 303.2 | 292.6 | 3176794 |
| 1727195400 | 303 | 8 | 2.71 | 297.39999 | 303 | 294.39999 | 791743 |
| 1727109000 | 295 | 5.8 | 2.01 | 295 | 297.2 | 291 | 675857 |
| 1726849800 | 289.2 | -5.8 | -1.97 | 292 | 295.2 | 287.39999 | 2173821 |
| 1726763400 | 295 | 3 | 1.03 | 290 | 298 | 290 | 898652 |
| 1726677000 | 292 | -0.2 | -0.07 | 293 | 295.39999 | 292 | 916143 |
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
