We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.35 | 3.89945652174 | 368 | 386.8 | 364.65 | 482729 | 373.73468428 | DE |
| 4 | -10.55 | -2.68516161873 | 392.9 | 400.65 | 364.55 | 387003 | 377.08161558 | DE |
| 12 | -26.85 | -6.56158357771 | 409.2 | 413.65 | 364.55 | 345142 | 387.51005809 | DE |
| 26 | -48.6 | -11.2774103724 | 430.95 | 461.85 | 364.55 | 319080 | 412.13596835 | DE |
| 52 | -14.6 | -3.67804509384 | 396.95 | 461.85 | 364.55 | 305955 | 418.08407345 | DE |
| 156 | 28.2 | 7.96272765777 | 354.15 | 461.85 | 300.45 | 355009 | 382.88917826 | DE |
| 260 | 133.85 | 53.8631790744 | 248.5 | 461.85 | 196 | 406002 | 337.60663094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 383.3 | 15.5 | 4.21 | 375.85 | 383.55 | 375.7 | 487130 |
| 1727109000 | 367.8 | -2.7 | -0.73 | 370.35 | 371 | 367.05 | 284017 |
| 1726849800 | 370.5 | -8.5 | -2.24 | 376.6 | 377.45 | 369.9 | 797929 |
| 1726763400 | 379 | 13.2 | 3.61 | 371.8 | 379 | 367 | 477913 |
| 1726677000 | 365.8 | -2.55 | -0.69 | 368 | 368.95 | 364.65 | 366658 |
| 1726590600 | 368.35 | 2.45 | 0.67 | 368 | 371.2 | 366.05 | 537481 |
| 1726504200 | 365.9 | -0.75 | -0.20 | 366.15 | 371 | 365.65 | 395694 |
| 1726245000 | 366.65 | 1.45 | 0.40 | 365.2 | 369.35 | 364.9 | 384052 |
| 1726158600 | 365.2 | -2.5 | -0.68 | 371.45 | 372.3 | 364.55 | 555702 |
| 1726072200 | 367.7 | -8.85 | -2.35 | 374.6 | 379.05 | 367.7 | 651291 |
| 1725985800 | 376.55 | -7 | -1.83 | 382.25 | 385.1 | 376.55 | 384642 |
| 1725899400 | 383.55 | 0.75 | 0.20 | 383.35 | 384.65 | 380.55 | 225495 |
| 1725640200 | 382.8 | -4.75 | -1.23 | 385.25 | 388.55 | 381.55 | 364186 |
| 1725553800 | 387.55 | -3.9 | -1.00 | 391.55 | 393.95 | 385.25 | 304795 |
| 1725467400 | 391.45 | -6.05 | -1.52 | 393.3 | 395.3 | 389.3 | 346509 |
| 1725381000 | 397.5 | 2.15 | 0.54 | 394.65 | 399.55 | 394.6 | 218859 |
| 1725294600 | 395.35 | -1.25 | -0.32 | 396.2 | 396.25 | 392.6 | 143074 |
| 1725035400 | 396.6 | -1.95 | -0.49 | 396.5 | 400.65 | 396.1 | 403906 |
| 1724949000 | 398.55 | 7.15 | 1.83 | 392.15 | 398.65 | 392.15 | 218454 |
| 1724862600 | 391.4 | -0.85 | -0.22 | 392.9 | 393.75 | 390.7 | 192263 |
| 1724776200 | 392.25 | -3.05 | -0.77 | 396.25 | 397.15 | 392.25 | 176738 |
| 1724689800 | 395.3 | 0.9 | 0.23 | 394.5 | 396.2 | 393.5 | 144111 |
| 1724430600 | 394.4 | 2.15 | 0.55 | 392.95 | 395.95 | 391.6 | 230308 |
| 1724344200 | 392.25 | 1.75 | 0.45 | 391.65 | 393.8 | 390.35 | 226043 |
| 1724257800 | 390.5 | 5.4 | 1.40 | 385.35 | 391.45 | 385.35 | 220875 |
| 1724171400 | 385.1 | -0.6 | -0.16 | 386.3 | 387.9 | 384.55 | 190101 |
| 1724085000 | 385.7 | 0.35 | 0.09 | 384.95 | 387.35 | 381.65 | 221710 |
| 1723825800 | 385.35 | 1.15 | 0.30 | 384.55 | 385.45 | 382.9 | 286711 |
| 1723739400 | 384.2 | 3.65 | 0.96 | 381 | 387.4 | 379.5 | 332554 |
| 1723653000 | 380.55 | 3.75 | 1.00 | 387.1 | 388 | 376.4 | 424974 |
| 1723566600 | 376.8 | 0.15 | 0.04 | 378.4 | 378.7 | 374.6 | 358514 |
| 1723480200 | 376.65 | -6.1 | -1.59 | 384 | 384.9 | 376.25 | 431478 |
| 1723221000 | 382.75 | -3.25 | -0.84 | 384.65 | 387.3 | 381.7 | 397947 |
| 1723134600 | 386 | -5 | -1.28 | 389.1 | 389.25 | 382.3 | 441215 |
| 1723048200 | 391 | 6.05 | 1.57 | 384.8 | 392.5 | 382.65 | 552850 |
| 1722961800 | 384.95 | 0 | 0.00 | 384.95 | 384.95 | 384.95 | 0 |
| 1722875400 | 384.95 | 3.9 | 1.02 | 381.8 | 386.05 | 374 | 515553 |
| 1722616200 | 381.05 | -6.8 | -1.75 | 385.65 | 389.05 | 379.2 | 467572 |
| 1722529800 | 387.85 | -12.8 | -3.19 | 394.25 | 397.7 | 387.85 | 436957 |
| 1722443400 | 400.65 | 8.35 | 2.13 | 400 | 402.8 | 390.55 | 692755 |
| 1722357000 | 392.3 | -0.3 | -0.08 | 392.25 | 394.85 | 387.1 | 400102 |
| 1722270600 | 392.6 | -6.2 | -1.55 | 400.15 | 400.9 | 392.6 | 215530 |
| 1722011400 | 398.8 | 6.45 | 1.64 | 390.4 | 399.5 | 390.3 | 235692 |
| 1721925000 | 392.35 | -5.9 | -1.48 | 400.85 | 401.85 | 389.4 | 303762 |
| 1721838600 | 398.25 | -6.45 | -1.59 | 398.9 | 400.35 | 394.1 | 278653 |
| 1721752200 | 404.7 | -4.65 | -1.14 | 408.1 | 409.55 | 403.25 | 239520 |
| 1721665800 | 409.35 | 4.9 | 1.21 | 407.35 | 410.35 | 406.9 | 227392 |
| 1721406600 | 404.45 | -1.75 | -0.43 | 405.05 | 407.5 | 403.1 | 340783 |
| 1721320200 | 406.2 | 2.65 | 0.66 | 408 | 409.45 | 404.5 | 297965 |
| 1721233800 | 403.55 | 3.55 | 0.89 | 400.4 | 406.5 | 400 | 267552 |
| 1721147400 | 400 | -6.3 | -1.55 | 400.5 | 402.85 | 399.45 | 319268 |
| 1721061000 | 406.3 | -6.3 | -1.53 | 410 | 413.15 | 404.95 | 254374 |
| 1720801800 | 412.6 | 7.1 | 1.75 | 407.45 | 413.45 | 406.2 | 245922 |
| 1720715400 | 405.5 | 2.1 | 0.52 | 405 | 408.1 | 403 | 263570 |
| 1720629000 | 403.4 | 3.35 | 0.84 | 400.05 | 404 | 397.85 | 246908 |
| 1720542600 | 400.05 | -5.4 | -1.33 | 405 | 408.2 | 398 | 351971 |
| 1720456200 | 405.45 | -4.6 | -1.12 | 409.5 | 413.65 | 405.45 | 289852 |
| 1720197000 | 410.05 | 2.05 | 0.50 | 410 | 411.85 | 408.2 | 234261 |
| 1720110600 | 408 | 2.55 | 0.63 | 409.7 | 409.9 | 407.9 | 292007 |
| 1720024200 | 405.45 | -0.2 | -0.05 | 409.2 | 411.3 | 405.45 | 393750 |
| 1719937800 | 405.65 | -6.6 | -1.60 | 409 | 409 | 403.15 | 407257 |
| 1719851400 | 412.25 | 2.2 | 0.54 | 414.4 | 416.95 | 411.6 | 318675 |
| 1719592200 | 410.05 | -12.8 | -3.03 | 418 | 419.1 | 407.05 | 647562 |
| 1719505800 | 422.85 | -14.75 | -3.37 | 437.4 | 441.35 | 415.15 | 376713 |
| 1719419400 | 437.6 | 1.1 | 0.25 | 437.65 | 439.65 | 434.55 | 257453 |
| 1719333000 | 436.5 | -5.6 | -1.27 | 441.6 | 442.35 | 434.95 | 278202 |
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
