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 | 1.5 | 0.407608695652 | 368 | 370.5 | 345 | 373411 | 357.07989285 | DE |
| 4 | 29.5 | 8.67647058824 | 340 | 370.5 | 324.5 | 454822 | 353.08288642 | DE |
| 12 | 59 | 19.001610306 | 310.5 | 370.5 | 287 | 646251 | 320.71050672 | DE |
| 26 | 82.5 | 28.7456445993 | 287 | 370.5 | 247 | 514299 | 307.0652041 | DE |
| 52 | 135.5 | 57.905982906 | 234 | 370.5 | 190 | 528018 | 278.61973907 | DE |
| 156 | 109.5 | 42.1153846154 | 260 | 370.5 | 142.8 | 430809 | 266.72350266 | DE |
| 260 | -218.5 | -37.1598639456 | 588 | 597 | 120.1 | 465692 | 283.97721642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 369.5 | 9.5 | 2.64 | 350 | 370.5 | 350 | 638818 |
| 1714149000 | 360 | 0 | 0.00 | 351 | 365 | 351 | 415609 |
| 1714062600 | 360 | 7 | 1.98 | 360 | 360 | 351.5 | 573773 |
| 1713976200 | 353 | 0.5 | 0.14 | 345 | 355.5 | 345 | 270024 |
| 1713889800 | 352.5 | -4 | -1.12 | 360 | 360 | 350.5 | 358765 |
| 1713803400 | 356.5 | -2.5 | -0.70 | 368 | 368 | 356.5 | 248886 |
| 1713544200 | 359 | 5 | 1.41 | 351 | 361 | 349 | 208433 |
| 1713457800 | 354 | -1.5 | -0.42 | 345 | 359 | 345 | 165580 |
| 1713371400 | 355.5 | -2.5 | -0.70 | 356 | 358 | 333.5 | 402254 |
| 1713285000 | 358 | -1 | -0.28 | 356.5 | 367.5 | 353 | 216590 |
| 1713198600 | 359 | -8 | -2.18 | 367 | 367 | 359 | 1465210 |
| 1712939400 | 367 | 11.5 | 3.23 | 360 | 369.5 | 358 | 1090805 |
| 1712853000 | 355.5 | -1 | -0.28 | 360 | 360 | 351.5 | 243523 |
| 1712766600 | 356.5 | 9 | 2.59 | 360 | 360 | 350 | 302210 |
| 1712680200 | 347.5 | 4.5 | 1.31 | 348 | 358 | 345 | 706141 |
| 1712593800 | 343 | 8.5 | 2.54 | 339.5 | 345.5 | 335.5 | 578011 |
| 1712334600 | 334.5 | -2 | -0.59 | 327.5 | 336 | 327.5 | 152079 |
| 1712248200 | 336.5 | -4 | -1.17 | 330 | 339.5 | 330 | 227269 |
| 1712161800 | 340.5 | 9.5 | 2.87 | 328 | 340.5 | 324.5 | 258333 |
| 1712075400 | 331 | 0.5 | 0.15 | 340 | 340 | 328.5 | 758114 |
| 1711647000 | 330.5 | -3.5 | -1.05 | 333 | 339 | 330.5 | 246134 |
| 1711560600 | 334 | 6.5 | 1.98 | 335 | 335 | 326.5 | 394733 |
| 1711474200 | 327.5 | 8 | 2.50 | 320 | 330.5 | 314.5 | 4127395 |
| 1711387800 | 319.5 | 4 | 1.27 | 312 | 319.5 | 312 | 144977 |
| 1711128600 | 315.5 | -5 | -1.56 | 316 | 325.5 | 314 | 403197 |
| 1711042200 | 320.5 | 1 | 0.31 | 327.5 | 327.5 | 317.5 | 187631 |
| 1710955800 | 319.5 | -3 | -0.93 | 323 | 323.5 | 316 | 166253 |
| 1710869400 | 322.5 | 7 | 2.22 | 316.5 | 325.5 | 315 | 284224 |
| 1710783000 | 315.5 | -4.5 | -1.41 | 323 | 324.5 | 315.5 | 240763 |
| 1710523800 | 320 | 21 | 7.02 | 301 | 321 | 297.5 | 1522694 |
| 1710437400 | 299 | 0 | 0.00 | 300 | 303 | 296 | 591540 |
| 1710351000 | 299 | 5.5 | 1.87 | 293.5 | 299.5 | 290.5 | 679057 |
| 1710264600 | 293.5 | 1 | 0.34 | 295 | 296.5 | 291 | 403368 |
| 1710178200 | 292.5 | -6 | -2.01 | 296 | 296.5 | 289.5 | 344510 |
| 1709919000 | 298.5 | 0.5 | 0.17 | 299 | 301.5 | 292.5 | 1565818 |
| 1709832600 | 298 | -2 | -0.67 | 300 | 303 | 297.5 | 4062413 |
| 1709746200 | 300 | -12 | -3.85 | 313 | 314 | 297.5 | 1555396 |
| 1709659800 | 312 | -4.5 | -1.42 | 321.5 | 321.5 | 308 | 570905 |
| 1709573400 | 316.5 | -16 | -4.81 | 335.5 | 336 | 315.5 | 513212 |
| 1709314200 | 332.5 | -2 | -0.60 | 344 | 344 | 326 | 1362880 |
| 1709227800 | 334.5 | 34.5 | 11.50 | 315.5 | 345.5 | 302.5 | 2185372 |
| 1709141400 | 300 | -9.5 | -3.07 | 315 | 315 | 300 | 659330 |
| 1709055000 | 309.5 | -10 | -3.13 | 320.5 | 321.5 | 309.5 | 283931 |
| 1708968600 | 319.5 | 3.5 | 1.11 | 316.5 | 324 | 313.5 | 302440 |
| 1708709400 | 316 | 7 | 2.27 | 307 | 316 | 307 | 368755 |
| 1708623000 | 309 | 14 | 4.75 | 300 | 311.5 | 296 | 447433 |
| 1708536600 | 295 | -3 | -1.01 | 290 | 298.5 | 290 | 251273 |
| 1708450200 | 298 | -8.5 | -2.77 | 300.5 | 309 | 298 | 255721 |
| 1708363800 | 306.5 | 3.5 | 1.16 | 305 | 309 | 302 | 148066 |
| 1708104600 | 303 | 5.5 | 1.85 | 303 | 307.5 | 298.5 | 649486 |
| 1708018200 | 297.5 | 4.5 | 1.54 | 295 | 297.5 | 289.5 | 169606 |
| 1707931800 | 293 | -2.5 | -0.85 | 293 | 305.5 | 293 | 309397 |
| 1707845400 | 295.5 | -2 | -0.67 | 298 | 302.5 | 291 | 236155 |
| 1707759000 | 297.5 | 2.5 | 0.85 | 297 | 300.5 | 294 | 721576 |
| 1707499800 | 295 | -2.5 | -0.84 | 290 | 298.5 | 290 | 118625 |
| 1707413400 | 297.5 | 6 | 2.06 | 296 | 300.5 | 287 | 214103 |
| 1707327000 | 291.5 | -7.5 | -2.51 | 295 | 297 | 288 | 273058 |
| 1707240600 | 299 | 0.5 | 0.17 | 297.5 | 302.5 | 297 | 771913 |
| 1707154200 | 298.5 | -10 | -3.24 | 310.5 | 310.5 | 297 | 1107593 |
| 1706895000 | 308.5 | -8 | -2.53 | 325 | 325 | 307 | 549976 |
| 1706808600 | 316.5 | -12 | -3.65 | 325.5 | 332.5 | 315.5 | 2303802 |
| 1706722200 | 328.5 | 15.5 | 4.95 | 317 | 330.5 | 313 | 793421 |
| 1706635800 | 313 | -4.5 | -1.42 | 319 | 319 | 308 | 525810 |
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
