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 | 2.00250312891 | 399.5 | 410.5 | 387 | 2519766 | 392.07162593 | DE |
| 4 | 47.5 | 13.1944444444 | 360 | 410.5 | 349.5 | 3416501 | 375.11551902 | DE |
| 12 | 32.5 | 8.66666666667 | 375 | 410.5 | 345.5 | 1649318 | 372.25423685 | DE |
| 26 | 116.5 | 40.0343642612 | 291 | 410.5 | 275 | 1078295 | 365.66880037 | DE |
| 52 | 97.5 | 31.4516129032 | 310 | 410.5 | 231.5 | 648990 | 351.31548882 | DE |
| 156 | -39.5 | -8.83668903803 | 447 | 463.5 | 182.4 | 626125 | 312.35302256 | DE |
| 260 | 192 | 89.0951276102 | 215.5 | 509 | 133 | 553235 | 308.31491991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 403.5 | 3 | 0.75 | 400 | 404 | 399 | 225531 |
| 1721838600 | 400.5 | 4.5 | 1.14 | 393.5 | 401 | 393.5 | 690858 |
| 1721752200 | 396 | 8.5 | 2.19 | 388 | 396 | 387 | 4302562 |
| 1721665800 | 387.5 | -4 | -1.02 | 389.5 | 390.5 | 387.5 | 5270951 |
| 1721406600 | 391.5 | 0 | 0.00 | 399.5 | 399.5 | 389.5 | 2108930 |
| 1721320200 | 391.5 | 1 | 0.26 | 390.5 | 395 | 390.5 | 3551944 |
| 1721233800 | 390.5 | 3.5 | 0.90 | 382.5 | 392.5 | 381 | 436303 |
| 1721147400 | 387 | 10 | 2.65 | 365 | 387 | 365 | 4287237 |
| 1721061000 | 377 | 6 | 1.62 | 373 | 378 | 373 | 15691347 |
| 1720801800 | 371 | 7.5 | 2.06 | 360.5 | 371 | 359.5 | 5757193 |
| 1720715400 | 363.5 | 3.5 | 0.97 | 353 | 363.5 | 353 | 11347382 |
| 1720629000 | 360 | -2 | -0.55 | 363 | 363 | 359 | 5599141 |
| 1720542600 | 362 | -3 | -0.82 | 359.5 | 363 | 359.5 | 2413858 |
| 1720456200 | 365 | 0 | 0.00 | 365 | 365 | 361 | 741650 |
| 1720197000 | 365 | 4 | 1.11 | 349.5 | 365 | 349.5 | 1282820 |
| 1720110600 | 361 | 0.5 | 0.14 | 353.5 | 362.5 | 353.5 | 119578 |
| 1720024200 | 360.5 | 2.5 | 0.70 | 358.5 | 363 | 358.5 | 1346331 |
| 1719937800 | 358 | -1 | -0.28 | 356.5 | 362 | 356 | 260944 |
| 1719851400 | 359 | -3.5 | -0.97 | 363 | 363 | 358 | 1265055 |
| 1719592200 | 362.5 | 12 | 3.42 | 360 | 366.5 | 356 | 1630399 |
| 1719505800 | 350.5 | 0 | 0.00 | 347 | 357 | 347 | 327040 |
| 1719419400 | 350.5 | 0 | 0.00 | 349.5 | 354.5 | 348.5 | 730770 |
| 1719333000 | 350.5 | -3.5 | -0.99 | 353.5 | 355 | 348 | 562943 |
| 1719246600 | 354 | 3 | 0.85 | 346 | 357 | 345.5 | 2487114 |
| 1718987400 | 351 | -6 | -1.68 | 368 | 370 | 347 | 1863896 |
| 1718901000 | 357 | 0 | 0.00 | 346 | 359 | 346 | 193587 |
| 1718814600 | 357 | 1 | 0.28 | 354.5 | 359.5 | 354.5 | 553501 |
| 1718728200 | 356 | 3 | 0.85 | 351 | 357 | 351 | 1328324 |
| 1718641800 | 353 | -1 | -0.28 | 351 | 357.5 | 350 | 699572 |
| 1718382600 | 354 | -6 | -1.67 | 356.5 | 356.5 | 354 | 164192 |
| 1718296200 | 360 | -1 | -0.28 | 361 | 361 | 359.5 | 1250659 |
| 1718209800 | 361 | 5 | 1.40 | 356 | 365 | 356 | 1290537 |
| 1718123400 | 356 | -3.5 | -0.97 | 352 | 359.5 | 352 | 86842 |
| 1718037000 | 359.5 | -5 | -1.37 | 364 | 364.5 | 359.5 | 118200 |
| 1717777800 | 364.5 | 3.5 | 0.97 | 362 | 366.5 | 361.5 | 229130 |
| 1717691400 | 361 | -2 | -0.55 | 368.5 | 368.5 | 359 | 609151 |
| 1717605000 | 363 | -2 | -0.55 | 367 | 367 | 361.5 | 132150 |
| 1717518600 | 365 | -1.5 | -0.41 | 363.5 | 368.5 | 361 | 64648 |
| 1717432200 | 366.5 | 2.5 | 0.69 | 381.5 | 381.5 | 364 | 3599360 |
| 1717173000 | 364 | -0.5 | -0.14 | 367.5 | 367.5 | 361.5 | 1644805 |
| 1717086600 | 364.5 | -1.5 | -0.41 | 381.5 | 381.5 | 364.5 | 249368 |
| 1717000200 | 366 | -1 | -0.27 | 363 | 370.5 | 363 | 137244 |
| 1716913800 | 367 | -7 | -1.87 | 375.5 | 375.5 | 365 | 1303906 |
| 1716568200 | 374 | -0.5 | -0.13 | 379 | 379 | 373 | 72220 |
| 1716481800 | 374.5 | -0.5 | -0.13 | 380 | 380 | 371.5 | 1222150 |
| 1716395400 | 375 | -1.5 | -0.40 | 380 | 380 | 372 | 139971 |
| 1716309000 | 376.5 | 0.5 | 0.13 | 385 | 385 | 372 | 113293 |
| 1716222600 | 376 | -4 | -1.05 | 375.5 | 377.5 | 374 | 391884 |
| 1715963400 | 380 | 0 | 0.00 | 385 | 385 | 374 | 143001 |
| 1715877000 | 380 | -2.5 | -0.65 | 390 | 390 | 370.5 | 230988 |
| 1715790600 | 382.5 | 1.5 | 0.39 | 381 | 385 | 380.5 | 1589824 |
| 1715704200 | 381 | -1.5 | -0.39 | 382 | 384 | 381 | 371606 |
| 1715617800 | 382.5 | 0.5 | 0.13 | 384 | 385 | 382 | 228381 |
| 1715358600 | 382 | -1 | -0.26 | 384 | 384.5 | 381 | 634229 |
| 1715272200 | 383 | 2.5 | 0.66 | 380.5 | 385 | 377.5 | 771353 |
| 1715185800 | 380.5 | -1.5 | -0.39 | 386 | 386 | 379 | 635523 |
| 1715099400 | 382 | -0.5 | -0.13 | 390.5 | 390.5 | 382 | 647797 |
| 1714753800 | 382.5 | 2.5 | 0.66 | 375 | 384 | 375 | 511250 |
| 1714667400 | 380 | 4.5 | 1.20 | 376 | 381.5 | 375 | 673759 |
| 1714581000 | 375.5 | -1.5 | -0.40 | 376 | 377.5 | 365.5 | 420066 |
| 1714494600 | 377 | -1 | -0.26 | 376 | 379 | 376 | 544441 |
| 1714408200 | 378 | 0 | 0.00 | 375 | 381 | 375 | 466639 |
| 1714149000 | 378 | 4 | 1.07 | 368.5 | 381 | 368.5 | 711087 |
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
