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 | 10.1 | 2.58709016393 | 390.4 | 400 | 387.1 | 18074115 | 393.96072329 | DE |
| 4 | 43.9 | 12.3107122827 | 356.6 | 400 | 355.6 | 27944262 | 378.32791905 | DE |
| 12 | 63.2 | 18.7370293507 | 337.3 | 400 | 325.7 | 24684527 | 356.80588265 | DE |
| 26 | 86.2 | 27.4260260897 | 314.3 | 400 | 300.5 | 25879687 | 338.65614735 | DE |
| 52 | 193 | 93.0120481928 | 207.5 | 400 | 202 | 27711251 | 291.75356519 | DE |
| 156 | 161.32050881 | 67.4474671751 | 239.17949119 | 400 | 168.3 | 24645503 | 264.47433468 | DE |
| 260 | 162.39740882 | 68.2048053384 | 238.10259118 | 400 | 97.50252648 | 23229235 | 234.20928395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 397 | 5 | 1.28 | 391.9 | 397 | 390.6 | 20554814 |
| 1732037400 | 392 | -3.7 | -0.94 | 395 | 398.3 | 387.1 | 19116431 |
| 1731951000 | 395.7 | 2.6 | 0.66 | 395.1 | 396.6 | 391.9 | 20739205 |
| 1731691800 | 393.1 | 2.3 | 0.59 | 388.8 | 394.1 | 387.5 | 14623791 |
| 1731605400 | 390.8 | 1.6 | 0.41 | 390.4 | 392.3 | 388.3 | 15336336 |
| 1731519000 | 389.2 | 1.6 | 0.41 | 385 | 392 | 383.8 | 12461657 |
| 1731432600 | 387.6 | -7.4 | -1.87 | 390.5 | 391.3 | 386.5 | 50836050 |
| 1731346200 | 395 | 14.2 | 3.73 | 386.1 | 396.3 | 384.5 | 21619473 |
| 1731087000 | 380.8 | -1.7 | -0.44 | 381.8 | 382.9 | 377.9 | 10549504 |
| 1731000600 | 382.5 | -7.8 | -2.00 | 392.5 | 393.3 | 380.9 | 18036469 |
| 1730914200 | 390.3 | 3.6 | 0.93 | 393.2 | 396.6 | 384.9 | 13921892 |
| 1730827800 | 386.7 | 1.6 | 0.42 | 383.6 | 388.6 | 383.1 | 13042448 |
| 1730741400 | 385.1 | 9.8 | 2.61 | 375.3 | 389.3 | 374.6 | 53687748 |
| 1730482200 | 375.3 | 7.6 | 2.07 | 366.9 | 375.9 | 365.3 | 46310516 |
| 1730395800 | 367.7 | 0 | 0.00 | 365.7 | 376 | 365.1 | 37570068 |
| 1730309400 | 367.7 | 3.2 | 0.88 | 359.9 | 374.8 | 359.9 | 25205117 |
| 1730223000 | 364.5 | -5.7 | -1.54 | 372.4 | 374.2 | 362.3 | 24879740 |
| 1730136600 | 370.2 | 6.3 | 1.73 | 362.7 | 371.9 | 361.7 | 24227207 |
| 1729873800 | 363.9 | 2.1 | 0.58 | 370.3 | 381.5 | 363.9 | 70257486 |
| 1729787400 | 361.8 | 5.5 | 1.54 | 356.6 | 362.9 | 355.6 | 45909295 |
| 1729701000 | 356.3 | -2.4 | -0.67 | 360 | 361.7 | 354.7 | 18344623 |
| 1729614600 | 358.7 | 2 | 0.56 | 355.3 | 358.7 | 353.4 | 10776973 |
| 1729528200 | 356.7 | -4 | -1.11 | 360 | 361.8 | 355.9 | 12125487 |
| 1729269000 | 360.7 | -2.1 | -0.58 | 361 | 361.2 | 357 | 80958635 |
| 1729182600 | 362.8 | 7.7 | 2.17 | 355.9 | 364.6 | 355.4 | 19503056 |
| 1729096200 | 355.1 | 0.1 | 0.03 | 355 | 357.2 | 352.4 | 42767756 |
| 1729009800 | 355 | 2 | 0.57 | 356.4 | 359.2 | 354.5 | 19415914 |
| 1728923400 | 353 | 0 | 0.00 | 352.9 | 353 | 349.7 | 6509969 |
| 1728664200 | 353 | 1.1 | 0.31 | 351.1 | 353 | 348.1 | 8335555 |
| 1728577800 | 351.9 | 2.1 | 0.60 | 350 | 354.7 | 349.9 | 40710559 |
| 1728491400 | 349.8 | 1.2 | 0.34 | 348.1 | 350 | 345.4 | 9317261 |
| 1728405000 | 348.6 | -5.7 | -1.61 | 350 | 353.3 | 346.7 | 29694635 |
| 1728318600 | 354.3 | 11.8 | 3.45 | 346.9 | 354.3 | 344.4 | 31941165 |
| 1728059400 | 342.5 | 12.8 | 3.88 | 331.3 | 344.3 | 329.89999 | 34105483 |
| 1727973000 | 329.7 | -4.4 | -1.32 | 330 | 335.2 | 327.3 | 15674736 |
| 1727886600 | 334.1 | -6.3 | -1.85 | 339.8 | 339.8 | 331.2 | 19549714 |
| 1727800200 | 340.4 | -3.5 | -1.02 | 347 | 347.9 | 336.2 | 11770550 |
| 1727713800 | 343.9 | -2.5 | -0.72 | 345.7 | 346.6 | 342 | 15458568 |
| 1727454600 | 346.4 | 0.1 | 0.03 | 344.2 | 346.6 | 341.5 | 24192367 |
| 1727368200 | 346.3 | 8.3 | 2.46 | 343.1 | 347.3 | 342.9 | 12833838 |
| 1727281800 | 338 | -3.3 | -0.97 | 339.3 | 348.2 | 337.9 | 27722807 |
| 1727195400 | 341.3 | 5.2 | 1.55 | 337.8 | 344 | 337.4 | 51643512 |
| 1727109000 | 336.1 | -1.6 | -0.47 | 338 | 339.2 | 334.2 | 10988891 |
| 1726849800 | 337.7 | -3.7 | -1.08 | 340.6 | 341.6 | 337.3 | 78134998 |
| 1726763400 | 341.4 | 6.4 | 1.91 | 339.1 | 342.2 | 337.2 | 19221979 |
| 1726677000 | 335 | -6.2 | -1.82 | 339.6 | 340.5 | 334.5 | 12948850 |
| 1726590600 | 341.2 | 4.6 | 1.37 | 338.5 | 341.9 | 338.2 | 15436717 |
| 1726504200 | 336.6 | 0.6 | 0.18 | 334.39999 | 336.8 | 333.6 | 10835564 |
| 1726245000 | 336 | 3.9 | 1.17 | 331.6 | 336.2 | 330.39999 | 13759121 |
| 1726158600 | 332.1 | 1.5 | 0.45 | 335.5 | 335.6 | 328 | 26328976 |
| 1726072200 | 330.6 | 4.8 | 1.47 | 329.2 | 332.7 | 326.89999 | 18287044 |
| 1725985800 | 325.8 | -8 | -2.40 | 332.89999 | 336.2 | 325.7 | 32489091 |
| 1725899400 | 333.8 | 5.4 | 1.64 | 329.89999 | 334.8 | 329.5 | 33381761 |
| 1725640200 | 328.39999 | -10.8 | -3.18 | 336.6 | 339.3 | 327.7 | 12747405 |
| 1725553800 | 339.2 | 3.6 | 1.07 | 335 | 342.8 | 334.3 | 9880463 |
| 1725467400 | 335.6 | 1.9 | 0.57 | 327 | 337.1 | 326.2 | 18814972 |
| 1725381000 | 333.7 | -9.2 | -2.68 | 342.7 | 344.2 | 331.8 | 25751788 |
| 1725294600 | 342.9 | -2.3 | -0.67 | 345.5 | 347.9 | 341.3 | 6834916 |
| 1725035400 | 345.2 | 2.2 | 0.64 | 343.7 | 346.8 | 343.3 | 31770330 |
| 1724949000 | 343 | 5 | 1.48 | 337.3 | 343 | 336 | 13071063 |
| 1724862600 | 338 | -11.4 | -3.26 | 351.6 | 353.1 | 333.6 | 15722518 |
| 1724776200 | 349.4 | 3.7 | 1.07 | 345.9 | 349.9 | 344.8 | 13065420 |
| 1724430600 | 345.7 | 0.8 | 0.23 | 344.8 | 346.5 | 342.5 | 14291064 |
| 1724344200 | 344.9 | -1.6 | -0.46 | 346.4 | 347.1 | 342.8 | 23163687 |
| 1724257800 | 346.5 | -0.8 | -0.23 | 348.7 | 349.1 | 344.4 | 9476680 |
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
