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 | -0.6 | -0.182370820669 | 329 | 331.8 | 311.4 | 848521 | 318.71710636 | DE |
| 4 | 7.4 | 2.30529595016 | 321 | 331.8 | 294.4 | 928744 | 317.23388129 | DE |
| 12 | -43.4 | -11.6729424422 | 371.8 | 378.4 | 292.6 | 1191665 | 322.06181654 | DE |
| 26 | 14.6 | 4.65264499681 | 313.8 | 393.8 | 292.6 | 1140853 | 331.19493637 | DE |
| 52 | 67.6 | 25.9202453988 | 260.8 | 393.8 | 216.4 | 1104029 | 302.81565149 | DE |
| 156 | 5.6 | 1.73482032218 | 322.8 | 416.3 | 147.4 | 1231714 | 295.49163561 | DE |
| 260 | -101.6 | -23.6279069767 | 430 | 559 | 147.4 | 1598443 | 357.0493202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 318.8 | -1.8 | -0.56 | 312 | 327.2 | 311.39999 | 778982 |
| 1719851400 | 320.6 | 6.2 | 1.97 | 312 | 324.6 | 312 | 783271 |
| 1719592200 | 314.39999 | -7.4 | -2.30 | 312.8 | 325.2 | 312.8 | 743017 |
| 1719505800 | 321.8 | 3.6 | 1.13 | 331.8 | 331.8 | 319.8 | 741695 |
| 1719419400 | 318.2 | -7.2 | -2.21 | 329 | 329 | 317 | 1195638 |
| 1719333000 | 325.39999 | -2 | -0.61 | 322.8 | 327.6 | 322.8 | 852380 |
| 1719246600 | 327.39999 | 0.8 | 0.24 | 320 | 329.8 | 320 | 829406 |
| 1718987400 | 326.6 | 7.8 | 2.45 | 318.6 | 327.39999 | 318.6 | 2125836 |
| 1718901000 | 318.8 | 8.4 | 2.71 | 306.8 | 321.8 | 306.8 | 962673 |
| 1718814600 | 310.39999 | 2.6 | 0.84 | 311.6 | 312.6 | 305 | 670361 |
| 1718728200 | 307.8 | 6.2 | 2.06 | 300.2 | 309.39999 | 300.2 | 1698808 |
| 1718641800 | 301.6 | 3.6 | 1.21 | 294.39999 | 305 | 294.39999 | 576545 |
| 1718382600 | 298 | -6.4 | -2.10 | 300 | 308 | 298 | 974000 |
| 1718296200 | 304.39999 | -15 | -4.70 | 313 | 317.8 | 304.39999 | 1074904 |
| 1718209800 | 319.39999 | 1.4 | 0.44 | 320.8 | 322 | 310 | 1543945 |
| 1718123400 | 318 | -3 | -0.93 | 320.6 | 325.8 | 316.39999 | 633072 |
| 1718037000 | 321 | -2.2 | -0.68 | 319.6 | 324.8 | 319 | 575266 |
| 1717777800 | 323.2 | -3.2 | -0.98 | 315 | 328.8 | 315 | 611042 |
| 1717691400 | 326.39999 | 2 | 0.62 | 318.2 | 330.2 | 315.8 | 388388 |
| 1717605000 | 324.39999 | -1.2 | -0.37 | 321 | 330.39999 | 321 | 815642 |
| 1717518600 | 325.6 | 1.2 | 0.37 | 320.39999 | 329 | 319.6 | 2450242 |
| 1717432200 | 324.39999 | 3 | 0.93 | 336.2 | 336.2 | 321.39999 | 3056716 |
| 1717173000 | 321.39999 | -3.6 | -1.11 | 330 | 330 | 318.8 | 1452950 |
| 1717086600 | 325 | 22.6 | 7.47 | 302.2 | 327.2 | 302.2 | 1217749 |
| 1717000200 | 302.39999 | -14.8 | -4.67 | 329.39999 | 329.39999 | 301.2 | 970479 |
| 1716913800 | 317.2 | -11 | -3.35 | 325 | 332.39999 | 313.8 | 1034870 |
| 1716568200 | 328.2 | 6.6 | 2.05 | 320.39999 | 328.2 | 318.6 | 1541434 |
| 1716481800 | 321.6 | 4.2 | 1.32 | 322.39999 | 325 | 315.8 | 2651943 |
| 1716395400 | 317.39999 | -11.2 | -3.41 | 325 | 328 | 317.39999 | 609443 |
| 1716309000 | 328.6 | -2.6 | -0.79 | 332.39999 | 332.39999 | 318.6 | 514135 |
| 1716222600 | 331.2 | 7.4 | 2.29 | 325 | 332.2 | 323.39999 | 878502 |
| 1715963400 | 323.8 | 5.8 | 1.82 | 323 | 323.8 | 312.8 | 630738 |
| 1715877000 | 318 | -7.6 | -2.33 | 320 | 326.6 | 314.6 | 1683619 |
| 1715790600 | 325.6 | -16.8 | -4.91 | 352 | 352 | 324 | 3883404 |
| 1715704200 | 342.4 | 7.8 | 2.33 | 341.4 | 344.6 | 334.6 | 2976985 |
| 1715617800 | 334.6 | 2.8 | 0.84 | 344 | 344 | 333 | 529201 |
| 1715358600 | 331.8 | 7.4 | 2.28 | 331.8 | 337.6 | 328.8 | 516946 |
| 1715272200 | 324.39999 | -1.4 | -0.43 | 322.2 | 326.6 | 320.2 | 505301 |
| 1715185800 | 325.8 | 3.6 | 1.12 | 319.39999 | 325.8 | 319.2 | 1586450 |
| 1715099400 | 322.2 | 1.4 | 0.44 | 333.2 | 333.2 | 317.39999 | 1439590 |
| 1714753800 | 320.8 | 19.8 | 6.58 | 321.6 | 328 | 313 | 2448848 |
| 1714667400 | 301 | 8.2 | 2.80 | 293.39999 | 306.2 | 292.6 | 1544174 |
| 1714581000 | 292.8 | -5.6 | -1.88 | 300 | 301.8 | 292.8 | 524131 |
| 1714494600 | 298.39999 | -10.8 | -3.49 | 302.39999 | 310.39999 | 298.39999 | 656081 |
| 1714408200 | 309.2 | 1.4 | 0.45 | 310 | 310 | 295.8 | 1285797 |
| 1714149000 | 307.8 | 5.8 | 1.92 | 306.39999 | 316.2 | 305.8 | 1705923 |
| 1714062600 | 302 | -41 | -11.95 | 343 | 343 | 301.8 | 4847813 |
| 1713976200 | 343 | -8 | -2.28 | 347.6 | 355 | 343 | 531206 |
| 1713889800 | 351 | 9.2 | 2.69 | 342 | 351.4 | 341.4 | 764606 |
| 1713803400 | 341.8 | 4 | 1.18 | 353.8 | 353.8 | 341.8 | 426646 |
| 1713544200 | 337.8 | -4.6 | -1.34 | 335 | 342 | 333.6 | 663845 |
| 1713457800 | 342.4 | 4.4 | 1.30 | 349 | 349 | 336 | 1087961 |
| 1713371400 | 338 | -7.8 | -2.26 | 342.4 | 345.4 | 336 | 638009 |
| 1713285000 | 345.8 | -9.6 | -2.70 | 350.2 | 351.4 | 344.8 | 468658 |
| 1713198600 | 355.4 | 1.8 | 0.51 | 370.4 | 370.4 | 352.4 | 1160031 |
| 1712939400 | 353.6 | -5.6 | -1.56 | 375 | 375 | 353.6 | 267896 |
| 1712853000 | 359.2 | -2 | -0.55 | 378.4 | 378.4 | 354.4 | 695980 |
| 1712766600 | 361.2 | 4.4 | 1.23 | 371.8 | 371.8 | 358.2 | 693369 |
| 1712680200 | 356.8 | -6.4 | -1.76 | 367.4 | 367.6 | 353 | 1233665 |
| 1712593800 | 363.2 | -5.6 | -1.52 | 354.2 | 370.4 | 354.2 | 499122 |
| 1712334600 | 368.8 | -5.4 | -1.44 | 365.8 | 374.6 | 362 | 377925 |
| 1712248200 | 374.2 | 4.8 | 1.30 | 385 | 385 | 368 | 3296035 |
| 1712161800 | 369.4 | -1.8 | -0.48 | 371.8 | 372.8 | 366.2 | 634051 |
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
