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 | 8 | 2.44648318043 | 327 | 339.5 | 309.5 | 327057 | 327.60817258 | DE |
| 4 | 31 | 10.1973684211 | 304 | 340.5 | 299.5 | 570968 | 323.59780602 | DE |
| 12 | 18 | 5.67823343849 | 317 | 340.5 | 299.5 | 465271 | 320.29488019 | DE |
| 26 | 61 | 22.2627737226 | 274 | 340.5 | 257.5 | 609986 | 295.88233633 | DE |
| 52 | 64 | 23.6162361624 | 271 | 340.5 | 216.5 | 603491 | 274.05958735 | DE |
| 156 | -39 | -10.4278074866 | 374 | 418 | 211 | 503492 | 292.91292902 | DE |
| 260 | 79.4 | 31.0641627543 | 255.6 | 418 | 168.8 | 462779 | 286.57959813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 335 | 1.5 | 0.45 | 334.5 | 339.5 | 329.5 | 281655 |
| 1722011400 | 333.5 | 16.5 | 5.21 | 309.5 | 335 | 309.5 | 307780 |
| 1721925000 | 317 | -13.5 | -4.08 | 337.5 | 337.5 | 313 | 449111 |
| 1721838600 | 330.5 | -1.5 | -0.45 | 330 | 331 | 328 | 315795 |
| 1721752200 | 332 | 1 | 0.30 | 326.5 | 332 | 326.5 | 129397 |
| 1721665800 | 331 | 5 | 1.53 | 327 | 331 | 326 | 433202 |
| 1721406600 | 326 | -1 | -0.31 | 327.5 | 328 | 323 | 666227 |
| 1721320200 | 327 | -2.5 | -0.76 | 329.5 | 334.5 | 327 | 685630 |
| 1721233800 | 329.5 | -8 | -2.37 | 330 | 335 | 329.5 | 573758 |
| 1721147400 | 337.5 | 4 | 1.20 | 340.5 | 340.5 | 329 | 1665998 |
| 1721061000 | 333.5 | 2.5 | 0.76 | 322.5 | 334 | 322.5 | 307104 |
| 1720801800 | 331 | 1 | 0.30 | 322.5 | 331 | 322.5 | 864416 |
| 1720715400 | 330 | 10.5 | 3.29 | 326 | 330.5 | 320 | 699983 |
| 1720629000 | 319.5 | 7.5 | 2.40 | 313.5 | 321.5 | 313 | 773018 |
| 1720542600 | 312 | -3 | -0.95 | 312.5 | 317 | 309 | 1158917 |
| 1720456200 | 315 | -2 | -0.63 | 311.5 | 318 | 311.5 | 239037 |
| 1720197000 | 317 | 3 | 0.96 | 305.5 | 324 | 305.5 | 367894 |
| 1720110600 | 314 | 4.5 | 1.45 | 313.5 | 317 | 309.5 | 258442 |
| 1720024200 | 309.5 | 9.5 | 3.17 | 300 | 309.5 | 299.5 | 694383 |
| 1719937800 | 300 | -12 | -3.85 | 311 | 311 | 300 | 665099 |
| 1719851400 | 312 | 3 | 0.97 | 304 | 314 | 304 | 164162 |
| 1719592200 | 309 | -6.5 | -2.06 | 315.5 | 315.5 | 307.5 | 341823 |
| 1719505800 | 315.5 | 1 | 0.32 | 322.5 | 322.5 | 311.5 | 215468 |
| 1719419400 | 314.5 | -0.5 | -0.16 | 306 | 316 | 306 | 336504 |
| 1719333000 | 315 | -7.5 | -2.33 | 324.5 | 324.5 | 312.5 | 208458 |
| 1719246600 | 322.5 | 9.5 | 3.04 | 322 | 323 | 312 | 208196 |
| 1718987400 | 313 | -6 | -1.88 | 323 | 323 | 313 | 495426 |
| 1718901000 | 319 | 5.5 | 1.75 | 315.5 | 320.5 | 315 | 187826 |
| 1718814600 | 313.5 | -4.5 | -1.42 | 319.5 | 319.5 | 313.5 | 439957 |
| 1718728200 | 318 | 9.5 | 3.08 | 314 | 318 | 304 | 459174 |
| 1718641800 | 308.5 | -0.5 | -0.16 | 307 | 310 | 306 | 164833 |
| 1718382600 | 309 | -3.5 | -1.12 | 318.5 | 318.5 | 303 | 355368 |
| 1718296200 | 312.5 | -2.5 | -0.79 | 310 | 314.5 | 310 | 303827 |
| 1718209800 | 315 | 7.5 | 2.44 | 313 | 316 | 309 | 160765 |
| 1718123400 | 307.5 | -7.5 | -2.38 | 314.5 | 314.5 | 307.5 | 250684 |
| 1718037000 | 315 | -1.5 | -0.47 | 313.5 | 315 | 310.5 | 275114 |
| 1717777800 | 316.5 | 3 | 0.96 | 314 | 316.5 | 308 | 214092 |
| 1717691400 | 313.5 | 2 | 0.64 | 315 | 315.5 | 313 | 387883 |
| 1717605000 | 311.5 | -4.5 | -1.42 | 324.5 | 324.5 | 311 | 210656 |
| 1717518600 | 316 | 0 | 0.00 | 312.5 | 319 | 311 | 194771 |
| 1717432200 | 316 | 7 | 2.27 | 307.5 | 319.5 | 307.5 | 430285 |
| 1717173000 | 309 | -8.5 | -2.68 | 319 | 319 | 305.5 | 938075 |
| 1717086600 | 317.5 | 9.5 | 3.08 | 317 | 321.5 | 311 | 601107 |
| 1717000200 | 308 | -13.5 | -4.20 | 326 | 326 | 308 | 879822 |
| 1716913800 | 321.5 | 2.5 | 0.78 | 323 | 325 | 319 | 1148737 |
| 1716568200 | 319 | 3.5 | 1.11 | 316.5 | 320.5 | 315.5 | 337646 |
| 1716481800 | 315.5 | -6 | -1.87 | 321 | 322.5 | 315.5 | 209794 |
| 1716395400 | 321.5 | -4.5 | -1.38 | 330 | 330 | 315.5 | 431455 |
| 1716309000 | 326 | -4.5 | -1.36 | 329 | 334.5 | 326 | 243356 |
| 1716222600 | 330.5 | -0.5 | -0.15 | 335 | 335 | 327.5 | 265384 |
| 1715963400 | 331 | 1.5 | 0.46 | 330.5 | 332 | 327 | 558973 |
| 1715877000 | 329.5 | 3 | 0.92 | 330.5 | 330.5 | 323.5 | 191447 |
| 1715790600 | 326.5 | 3.5 | 1.08 | 323.5 | 328 | 322 | 241718 |
| 1715704200 | 323 | 1 | 0.31 | 322 | 323.5 | 319.5 | 1477078 |
| 1715617800 | 322 | -4.5 | -1.38 | 326.5 | 326.5 | 322 | 374562 |
| 1715358600 | 326.5 | 3.5 | 1.08 | 328.5 | 329.5 | 322.5 | 372204 |
| 1715272200 | 323 | 1 | 0.31 | 322 | 324 | 319 | 488952 |
| 1715185800 | 322 | 3.5 | 1.10 | 320 | 322 | 313 | 643767 |
| 1715099400 | 318.5 | 4 | 1.27 | 317 | 318.5 | 313 | 321191 |
| 1714753800 | 314.5 | -0.5 | -0.16 | 314.5 | 318.5 | 314.5 | 513663 |
| 1714667400 | 315 | 2.5 | 0.80 | 314 | 317 | 312 | 1298712 |
| 1714581000 | 312.5 | -1.5 | -0.48 | 308 | 315.5 | 307.5 | 992842 |
| 1714494600 | 314 | -2 | -0.63 | 316.5 | 318.5 | 311 | 1356105 |
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
