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 | -17.8 | -5.85911784068 | 303.8 | 320 | 287.3 | 146 | 298.88669235 | DE |
| 4 | -8.5 | -2.88624787776 | 294.5 | 320 | 278.89999 | 195 | 292.48992462 | DE |
| 12 | -61.2 | -17.6267281106 | 347.2 | 354.2 | 278.89999 | 130 | 310.82764599 | DE |
| 26 | -205.5 | -41.8107833164 | 491.5 | 498 | 278.89999 | 132 | 360.61011843 | DE |
| 52 | -154.6 | -35.0885156605 | 440.6 | 502.8 | 278.89999 | 114 | 372.83217274 | DE |
| 156 | -154.6 | -35.0885156605 | 440.6 | 502.8 | 278.89999 | 114 | 372.83217274 | DE |
| 260 | -154.6 | -35.0885156605 | 440.6 | 502.8 | 278.89999 | 114 | 372.83217274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 287.5 | -3.4 | -1.17 | 289.1 | 289.1 | 287.3 | 18 |
| 1714076820 | 290.89999 | -4.1 | -1.39 | 292.8 | 292.8 | 287.8 | 128 |
| 1713990420 | 295 | -10 | -3.28 | 305.39999 | 320 | 289.5 | 292 |
| 1713903960 | 305 | 0.3 | 0.10 | 303.8 | 306.2 | 303.7 | 207 |
| 1713817560 | 304.7 | -3.6 | -1.17 | 311.2 | 314.2 | 304.7 | 19 |
| 1713558420 | 308.3 | 3.3 | 1.08 | 303.8 | 309.6 | 303.8 | 83 |
| 1713472020 | 305 | 3 | 0.99 | 302 | 310 | 302 | 118 |
| 1713385620 | 302 | 1.1 | 0.37 | 301.39999 | 304.1 | 298.1 | 51 |
| 1713299220 | 300.89999 | 3.8 | 1.28 | 294.2 | 312.6 | 294.2 | 292 |
| 1713212820 | 297.1 | 4.1 | 1.40 | 295.89999 | 298.89999 | 295.6 | 181 |
| 1712953620 | 293 | -2 | -0.68 | 294.2 | 298.1 | 292.3 | 98 |
| 1712867220 | 295 | -2.1 | -0.71 | 297 | 297.89999 | 294.3 | 215 |
| 1712780760 | 297.1 | 5 | 1.71 | 293.2 | 297.1 | 293.2 | 66 |
| 1712694360 | 292.1 | 0.1 | 0.03 | 292.39999 | 292.8 | 290.6 | 51 |
| 1712607960 | 292 | 3.1 | 1.07 | 290 | 292.8 | 287.3 | 187 |
| 1712348820 | 288.89999 | 1.6 | 0.56 | 288 | 289.8 | 285.3 | 167 |
| 1712262360 | 287.3 | 2.3 | 0.81 | 285.89999 | 289.2 | 283.3 | 276 |
| 1712175960 | 285 | 0.6 | 0.21 | 282 | 287.6 | 281.1 | 174 |
| 1712089560 | 284.39999 | -37.4 | -11.62 | 294.5 | 300 | 278.89999 | 910 |
| 1711661160 | 321.8 | -1.7 | -0.53 | 324.6 | 324.6 | 321.8 | 23 |
| 1711574820 | 323.5 | 0.8 | 0.25 | 324.1 | 324.1 | 320.1 | 22 |
| 1711488360 | 322.7 | 3.4 | 1.06 | 318.6 | 322.7 | 318.6 | 33 |
| 1711401960 | 319.3 | -5.3 | -1.63 | 320.2 | 323.7 | 319.3 | 40 |
| 1711142760 | 324.6 | 2.8 | 0.87 | 320.1 | 326 | 320.1 | 21 |
| 1711056360 | 321.8 | 2.8 | 0.88 | 319.1 | 321.89999 | 319 | 105 |
| 1710969960 | 319 | -4.2 | -1.30 | 325.39999 | 325.39999 | 318.6 | 26 |
| 1710883560 | 323.2 | 2.9 | 0.91 | 321 | 323.7 | 321 | 34 |
| 1710797160 | 320.3 | 3 | 0.95 | 321 | 321.3 | 319 | 266 |
| 1710537960 | 317.3 | -3.9 | -1.21 | 324.5 | 324.5 | 317.3 | 27 |
| 1710451620 | 321.2 | 4.7 | 1.48 | 315 | 321.2 | 315 | 44 |
| 1710365160 | 316.5 | 3.1 | 0.99 | 313.39999 | 316.5 | 313.3 | 311 |
| 1710278760 | 313.39999 | -4.5 | -1.42 | 316 | 316 | 313.3 | 38 |
| 1710192420 | 317.89999 | 2.9 | 0.92 | 310.3 | 319.89999 | 304.8 | 55 |
| 1709933160 | 315 | 3.4 | 1.09 | 309.6 | 315 | 309.6 | 13 |
| 1709846760 | 311.6 | 1.2 | 0.39 | 311.8 | 312.8 | 309 | 133 |
| 1709760360 | 310.39999 | -1.9 | -0.61 | 312.6 | 314.2 | 310.1 | 349 |
| 1709673960 | 312.3 | -6.9 | -2.16 | 319.89999 | 320.1 | 312.2 | 268 |
| 1709587560 | 319.2 | -4.2 | -1.30 | 325.7 | 325.7 | 319.2 | 64 |
| 1709328360 | 323.39999 | -0.6 | -0.19 | 325.7 | 325.89999 | 319.3 | 169 |
| 1709241960 | 324 | -1.8 | -0.55 | 323.7 | 325 | 320.8 | 56 |
| 1709155560 | 325.8 | -11.4 | -3.38 | 332.7 | 332.7 | 324.7 | 363 |
| 1709069220 | 337.2 | 3.2 | 0.96 | 333 | 337.2 | 328.89999 | 218 |
| 1708982760 | 334 | -6.8 | -2.00 | 336.1 | 336.1 | 332.89999 | 219 |
| 1708723560 | 340.8 | 0.6 | 0.18 | 338.7 | 342.39999 | 338.5 | 25 |
| 1708637220 | 340.2 | -0.7 | -0.21 | 336 | 340.2 | 336 | 37 |
| 1708550820 | 340.89999 | 1 | 0.29 | 338 | 340.89999 | 338 | 84 |
| 1708464420 | 339.89999 | -3.6 | -1.05 | 342.1 | 342.1 | 339.2 | 123 |
| 1708377960 | 343.5 | 1.5 | 0.44 | 343.5 | 343.5 | 343.5 | 19 |
| 1708118760 | 342 | 4.6 | 1.36 | 336.89999 | 343.1 | 334.2 | 299 |
| 1708032420 | 337.39999 | 0.1 | 0.03 | 339.89999 | 340 | 337.39999 | 84 |
| 1707946020 | 337.3 | -5.7 | -1.66 | 340.2 | 340.2 | 337.3 | 25 |
| 1707859560 | 343 | 0.2 | 0.06 | 340.89999 | 344.4 | 340.89999 | 10 |
| 1707773220 | 342.8 | 0.2 | 0.06 | 341.3 | 345.4 | 341.3 | 84 |
| 1707513960 | 342.6 | 1.1 | 0.32 | 344.1 | 346 | 341 | 89 |
| 1707427560 | 341.5 | -1.8 | -0.52 | 340.3 | 343.5 | 340.2 | 34 |
| 1707341220 | 343.3 | 1.7 | 0.50 | 342 | 343.3 | 341.39999 | 26 |
| 1707254760 | 341.6 | 5.3 | 1.58 | 336 | 341.6 | 336 | 44 |
| 1707168360 | 336.3 | -15.7 | -4.46 | 352.3 | 352.9 | 333.8 | 60 |
| 1706909160 | 352 | 6 | 1.73 | 347.2 | 354.2 | 347.2 | 104 |
| 1706822760 | 346 | -4.1 | -1.17 | 351.8 | 351.8 | 343.5 | 668 |
| 1706736360 | 350.1 | 1.7 | 0.49 | 346.5 | 352.5 | 346.5 | 88 |
| 1706649960 | 348.4 | 10.3 | 3.05 | 336 | 348.4 | 336 | 117 |
| 1706563560 | 338.1 | 5.1 | 1.53 | 334.89999 | 338.1 | 331.39999 | 129 |
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
