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 | 6.8 | 2.03714799281 | 333.8 | 349.6 | 333.6 | 1414836 | 342.45806332 | DE |
| 4 | -3.2 | -0.930773705643 | 343.8 | 350.4 | 329.8 | 1839971 | 340.86774095 | DE |
| 12 | -29.6 | -7.99567801189 | 370.2 | 400.2 | 327 | 1910382 | 357.16948185 | DE |
| 26 | -39.6 | -10.4155707522 | 380.2 | 400.2 | 327 | 2192515 | 367.85047502 | DE |
| 52 | -69.8 | -17.007797271 | 410.4 | 446.7 | 327 | 2246252 | 384.71012356 | DE |
| 156 | -3447.4 | -91.0084477297 | 3788 | 3802 | 327 | 1773889 | 612.62481707 | DE |
| 260 | -2755.4 | -88.9987080103 | 3096 | 3913 | 327 | 1190818 | 880.65841056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 348.2 | 8 | 2.35 | 345.4 | 349.6 | 343.4 | 2141868 |
| 1726677000 | 340.2 | -1.4 | -0.41 | 343.6 | 343.6 | 337 | 1112359 |
| 1726590600 | 341.6 | 3.4 | 1.01 | 342 | 343.6 | 339.6 | 1032337 |
| 1726504200 | 338.2 | -1.8 | -0.53 | 341.2 | 341.2 | 335.6 | 1138191 |
| 1726245000 | 340 | 6.8 | 2.04 | 333.8 | 341.4 | 333.6 | 1649426 |
| 1726158600 | 333.2 | 0.4 | 0.12 | 337.8 | 341.4 | 333.2 | 1357740 |
| 1726072200 | 332.8 | -1.2 | -0.36 | 336.6 | 337.6 | 332.2 | 1666876 |
| 1725985800 | 334 | -3.4 | -1.01 | 335.8 | 339.2 | 334 | 1178891 |
| 1725899400 | 337.4 | 4.2 | 1.26 | 336.6 | 339.2 | 335.2 | 984061 |
| 1725640200 | 333.2 | -5.8 | -1.71 | 341.6 | 341.6 | 333.2 | 2400430 |
| 1725553800 | 339 | 3.2 | 0.95 | 338.6 | 342.8 | 336 | 1267707 |
| 1725467400 | 335.8 | -0.4 | -0.12 | 331.6 | 338 | 329.8 | 1038073 |
| 1725381000 | 336.2 | -4 | -1.18 | 339 | 340.2 | 333.39999 | 1793396 |
| 1725294600 | 340.2 | -2.2 | -0.64 | 340 | 341.6 | 337.4 | 785385 |
| 1725035400 | 342.4 | -2.6 | -0.75 | 345.4 | 346.8 | 342.4 | 3663343 |
| 1724949000 | 345 | 0 | 0.00 | 348.8 | 348.8 | 344 | 7914117 |
| 1724862600 | 345 | 0 | 0.00 | 347.4 | 347.4 | 343.4 | 1036898 |
| 1724776200 | 345 | -4.2 | -1.20 | 347.2 | 350.4 | 343.8 | 1635847 |
| 1724430600 | 349.2 | 8.2 | 2.40 | 343.8 | 349.2 | 342.6 | 1162504 |
| 1724344200 | 341 | -5.6 | -1.62 | 340 | 344.2 | 339.8 | 1552224 |
| 1724257800 | 346.6 | 2.4 | 0.70 | 344 | 348.6 | 344 | 4806042 |
| 1724171400 | 344.2 | -3.8 | -1.09 | 348.4 | 348.6 | 343.4 | 2270544 |
| 1724085000 | 348 | 1.4 | 0.40 | 343.6 | 349.4 | 343.4 | 1851977 |
| 1723825800 | 346.6 | -0.6 | -0.17 | 347.8 | 348.8 | 343.6 | 969409 |
| 1723739400 | 347.2 | 4.4 | 1.28 | 344.2 | 349.8 | 340.8 | 1279230 |
| 1723653000 | 342.8 | 2.4 | 0.71 | 344 | 347 | 340 | 914218 |
| 1723566600 | 340.4 | 3.2 | 0.95 | 339 | 340.4 | 335.6 | 1169312 |
| 1723480200 | 337.2 | -0.4 | -0.12 | 335.2 | 340 | 335.2 | 1620175 |
| 1723221000 | 337.6 | -0.8 | -0.24 | 339 | 340 | 335 | 1063012 |
| 1723134600 | 338.4 | -4.6 | -1.34 | 340 | 340 | 331.39999 | 1546416 |
| 1723048200 | 343 | 6 | 1.78 | 342.8 | 343.4 | 337 | 1552732 |
| 1722961800 | 337 | 1.4 | 0.42 | 340.2 | 342.4 | 334 | 1731154 |
| 1722875400 | 335.6 | -9.4 | -2.72 | 333.6 | 339 | 327 | 3105891 |
| 1722616200 | 345 | -9.6 | -2.71 | 344 | 350.8 | 336.4 | 4115340 |
| 1722529800 | 354.6 | -38.2 | -9.73 | 378.4 | 378.4 | 354.4 | 5698257 |
| 1722443400 | 392.8 | 1.4 | 0.36 | 397.4 | 397.4 | 392.8 | 2071698 |
| 1722357000 | 391.4 | 5.2 | 1.35 | 386.4 | 391.4 | 386 | 1046145 |
| 1722270600 | 386.2 | 1.8 | 0.47 | 390.4 | 390.4 | 383.8 | 1194841 |
| 1722011400 | 384.4 | 7.4 | 1.96 | 377.4 | 385.2 | 377.4 | 4079736 |
| 1721925000 | 377 | -0.6 | -0.16 | 374.6 | 378.4 | 370.6 | 1260442 |
| 1721838600 | 377.6 | -10 | -2.58 | 383.2 | 389.2 | 377.6 | 1305923 |
| 1721752200 | 387.6 | -1 | -0.26 | 389.6 | 391.2 | 385.4 | 3304151 |
| 1721665800 | 388.6 | -2.6 | -0.66 | 392.2 | 394 | 388.6 | 1016894 |
| 1721406600 | 391.2 | -4 | -1.01 | 393.4 | 393.6 | 384.2 | 2077803 |
| 1721320200 | 395.2 | 18.4 | 4.88 | 392.6 | 400.2 | 391.8 | 1800765 |
| 1721233800 | 376.8 | -2.2 | -0.58 | 379.6 | 380.4 | 375 | 1549389 |
| 1721147400 | 379 | -3.2 | -0.84 | 388.2 | 388.2 | 377 | 1278170 |
| 1721061000 | 382.2 | -2 | -0.52 | 382 | 383.6 | 379 | 1043139 |
| 1720801800 | 384.2 | -3.8 | -0.98 | 391.4 | 391.6 | 379.4 | 2884675 |
| 1720715400 | 388 | 11.2 | 2.97 | 379 | 388 | 377.8 | 1566728 |
| 1720629000 | 376.8 | 9.4 | 2.56 | 370 | 378.4 | 368.6 | 1539772 |
| 1720542600 | 367.4 | -6.6 | -1.76 | 374.8 | 376.8 | 367.4 | 1769860 |
| 1720456200 | 374 | -7.6 | -1.99 | 381.8 | 383 | 374 | 1385361 |
| 1720197000 | 381.6 | 4.2 | 1.11 | 380.6 | 388.6 | 379.4 | 1671350 |
| 1720110600 | 377.4 | 3 | 0.80 | 377.6 | 381 | 375.4 | 1696730 |
| 1720024200 | 374.4 | 8.8 | 2.41 | 369 | 374.4 | 366.8 | 3285898 |
| 1719937800 | 365.6 | 2.2 | 0.61 | 360 | 367 | 358.8 | 1067766 |
| 1719851400 | 363.4 | -0.4 | -0.11 | 366.8 | 370.2 | 363.4 | 1087475 |
| 1719592200 | 363.8 | -3.4 | -0.93 | 370.2 | 370.2 | 363.8 | 1522441 |
| 1719505800 | 367.2 | -1.6 | -0.43 | 368.6 | 370.4 | 367 | 1379677 |
| 1719419400 | 368.8 | -3 | -0.81 | 374.2 | 374.4 | 366 | 1425782 |
| 1719333000 | 371.8 | -6.6 | -1.74 | 378.4 | 379.2 | 370 | 6195093 |
| 1719246600 | 378.4 | 2 | 0.53 | 373.8 | 380.4 | 373.4 | 6773670 |
| 1718987400 | 376.4 | -1.2 | -0.32 | 374 | 379.2 | 374 | 4784468 |
| 1718901000 | 377.6 | 3 | 0.80 | 380.2 | 380.2 | 374.8 | 2609329 |
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
