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 | 41.2 | 14.3554006969 | 287 | 330 | 283.9 | 2282873 | 294.79365448 | DE |
| 4 | -34.8 | -9.5867768595 | 363 | 366.5 | 278.2 | 10023158 | 327.34292121 | DE |
| 12 | -44.7 | -11.9871279163 | 372.9 | 417 | 278.2 | 7802438 | 347.09070172 | DE |
| 26 | -395.2 | -54.6309095936 | 723.4 | 746.6 | 278.2 | 5140152 | 390.69701483 | DE |
| 52 | -279.8 | -46.0197368421 | 608 | 1017 | 278.2 | 3722727 | 480.62103008 | DE |
| 156 | -1650.8 | -83.4158665993 | 1979 | 2105 | 278.2 | 2797085 | 696.07178307 | DE |
| 260 | -902.3 | -73.3279154815 | 1230.5 | 2911 | 278.2 | 2446511 | 1044.23893555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 328.2 | 22.7 | 7.43 | 308.39999 | 330 | 307.2 | 3464438 |
| 1720110600 | 305.5 | 4.9 | 1.63 | 304.89999 | 309.8 | 302.6 | 1432853 |
| 1720024200 | 300.6 | 3.3 | 1.11 | 298.39999 | 301.7 | 292.7 | 1834613 |
| 1719937800 | 297.3 | 9.2 | 3.19 | 285.2 | 297.3 | 283.89999 | 2924302 |
| 1719851400 | 288.1 | -0.8 | -0.28 | 290.1 | 300.2 | 284.3 | 3177689 |
| 1719592200 | 288.89999 | 2 | 0.70 | 287 | 293.5 | 284.39999 | 2044907 |
| 1719505800 | 286.89999 | 5.9 | 2.10 | 282.89999 | 289.5 | 278.2 | 4214402 |
| 1719419400 | 281 | -9.4 | -3.24 | 291 | 297.89999 | 281 | 7468113 |
| 1719333000 | 290.39999 | -22.1 | -7.07 | 302.6 | 303.39999 | 287.2 | 9774743 |
| 1719246600 | 312.5 | 1.1 | 0.35 | 306.6 | 318.5 | 298.6 | 4602617 |
| 1718987400 | 311.39999 | 1.4 | 0.45 | 314 | 323.3 | 305.6 | 43101153 |
| 1718901000 | 310 | -42.5 | -12.06 | 351.3 | 358.1 | 289 | 19895555 |
| 1718814600 | 352.5 | -1.1 | -0.31 | 350 | 356.2 | 348 | 2217992 |
| 1718728200 | 353.6 | 6.1 | 1.76 | 348.6 | 359 | 346.8 | 3261640 |
| 1718641800 | 347.5 | -9.8 | -2.74 | 362.8 | 362.8 | 345.4 | 8430099 |
| 1718382600 | 357.3 | 6.2 | 1.77 | 350.9 | 366.2 | 349.4 | 3268975 |
| 1718296200 | 351.1 | 2.2 | 0.63 | 345.7 | 360.5 | 345.7 | 3271483 |
| 1718209800 | 348.9 | -2.4 | -0.68 | 350 | 361.9 | 342.2 | 41536129 |
| 1718123400 | 351.3 | -4.1 | -1.15 | 354.9 | 361.8 | 351.3 | 31088140 |
| 1718037000 | 355.4 | -6.9 | -1.90 | 354.7 | 363.3 | 352.3 | 2800435 |
| 1717777800 | 362.3 | -0.2 | -0.06 | 363 | 366.5 | 352.9 | 4117314 |
| 1717691400 | 362.5 | 0.3 | 0.08 | 359.2 | 363.4 | 352.6 | 3210534 |
| 1717605000 | 362.2 | 8.5 | 2.40 | 354 | 365.4 | 350.5 | 3628073 |
| 1717518600 | 353.7 | -29 | -7.58 | 376.6 | 378.6 | 353 | 18425304 |
| 1717432200 | 382.7 | 9.1 | 2.44 | 376.2 | 388.3 | 364.2 | 4679564 |
| 1717173000 | 373.6 | -9.9 | -2.58 | 381.6 | 381.6 | 359.2 | 45530403 |
| 1717086600 | 383.5 | 23.4 | 6.50 | 354.9 | 388.2 | 350 | 11242145 |
| 1717000200 | 360.1 | -50.3 | -12.26 | 406 | 406 | 360.1 | 6674344 |
| 1716913800 | 410.4 | 36.6 | 9.79 | 377 | 417 | 377 | 6646366 |
| 1716568200 | 373.8 | 21.7 | 6.16 | 345.5 | 375 | 343.3 | 6651528 |
| 1716481800 | 352.1 | 8.6 | 2.50 | 344.4 | 356.7 | 332.89999 | 5092426 |
| 1716395400 | 343.5 | -11.5 | -3.24 | 353.7 | 361.6 | 340.2 | 5468448 |
| 1716309000 | 355 | 0.7 | 0.20 | 351 | 359 | 345.6 | 4440057 |
| 1716222600 | 354.3 | -8.8 | -2.42 | 360.9 | 367.8 | 352.9 | 3078959 |
| 1715963400 | 363.1 | 3.1 | 0.86 | 358.7 | 363.1 | 350 | 3573729 |
| 1715877000 | 360 | -3.1 | -0.85 | 364 | 367.7 | 355.6 | 2719505 |
| 1715790600 | 363.1 | -6.7 | -1.81 | 367.3 | 368.3 | 346 | 6766529 |
| 1715704200 | 369.8 | 27.8 | 8.13 | 340.2 | 382.7 | 340.2 | 9572642 |
| 1715617800 | 342 | -6.3 | -1.81 | 348.3 | 361.4 | 334.3 | 6326696 |
| 1715358600 | 348.3 | -5.5 | -1.55 | 354.9 | 362.1 | 345.3 | 3629658 |
| 1715272200 | 353.8 | 7.9 | 2.28 | 349.1 | 355.5 | 343 | 3456670 |
| 1715185800 | 345.9 | -14.1 | -3.92 | 359.1 | 363.7 | 345.9 | 3884023 |
| 1715099400 | 360 | 4.4 | 1.24 | 365.3 | 374 | 357.9 | 3112778 |
| 1714753800 | 355.6 | 5.6 | 1.60 | 352 | 378.9 | 350.7 | 3434522 |
| 1714667400 | 350 | 6.9 | 2.01 | 344.2 | 350 | 340.9 | 9275362 |
| 1714581000 | 343.1 | -10 | -2.83 | 350.8 | 350.8 | 341.6 | 1429383 |
| 1714494600 | 353.1 | -2.3 | -0.65 | 353.8 | 357.8 | 347.5 | 2261958 |
| 1714408200 | 355.4 | 2.3 | 0.65 | 356.9 | 359.1 | 350.1 | 2191073 |
| 1714149000 | 353.1 | -9.2 | -2.54 | 364.4 | 368.2 | 350 | 4798469 |
| 1714062600 | 362.3 | -2.3 | -0.63 | 362.8 | 371.1 | 354 | 14496982 |
| 1713976200 | 364.6 | -13.2 | -3.49 | 376.5 | 376.9 | 360.9 | 3256376 |
| 1713889800 | 377.8 | 19.4 | 5.41 | 363 | 387.5 | 362 | 3519055 |
| 1713803400 | 358.4 | 11.2 | 3.23 | 355.6 | 377.2 | 354.3 | 3914798 |
| 1713544200 | 347.2 | -2.8 | -0.80 | 344.8 | 349.4 | 340 | 3231841 |
| 1713457800 | 350 | 1.8 | 0.52 | 350.4 | 350.5 | 335.2 | 3700683 |
| 1713371400 | 348.2 | 5.3 | 1.55 | 341.4 | 352 | 340 | 4027694 |
| 1713285000 | 342.9 | -21 | -5.77 | 356.5 | 365.6 | 341.6 | 6256513 |
| 1713198600 | 363.9 | 7.2 | 2.02 | 356 | 363.9 | 348.8 | 6168164 |
| 1712939400 | 356.7 | -13.4 | -3.62 | 372.9 | 375.3 | 356 | 12305008 |
| 1712853000 | 370.1 | 2.4 | 0.65 | 366.6 | 381.5 | 365.6 | 8705241 |
| 1712766600 | 367.7 | -12.9 | -3.39 | 384.2 | 401.9 | 363.7 | 5183202 |
| 1712680200 | 380.6 | 5.5 | 1.47 | 371.7 | 391.4 | 362.8 | 7019940 |
| 1712593800 | 375.1 | -4.6 | -1.21 | 377.7 | 384.7 | 366.7 | 5160867 |
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
