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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732295700 | 329.05 | 6.15 | 1.90 | 324.3 | 331.05 | 323.25 | 39093 |
| 1732209300 | 322.89999 | 2.7 | 0.84 | 319.6 | 324.05 | 316.2 | 54160 |
| 1732122900 | 320.2 | -1.75 | -0.54 | 324.5 | 324.6 | 320.2 | 29468 |
| 1732036500 | 321.95 | -2.95 | -0.91 | 325.7 | 326.6 | 318.89999 | 39023 |
| 1731950100 | 324.89999 | -2.3 | -0.70 | 327.05 | 327.25 | 323.35 | 25999 |
| 1731690900 | 327.2 | -2.6 | -0.79 | 327.14999 | 328.64999 | 325.25 | 45315 |
| 1731604500 | 329.8 | 2.85 | 0.87 | 328.35 | 331.89999 | 326.14999 | 55099 |
| 1731518100 | 326.95 | -2.05 | -0.62 | 328.14999 | 330.7 | 324.8 | 37873 |
| 1731431700 | 329 | -8 | -2.37 | 332.6 | 333.89999 | 328.25 | 37009 |
| 1731345300 | 337 | 2.3 | 0.69 | 340.65 | 340.65 | 335.6 | 37733 |
| 1731086100 | 334.7 | -11.25 | -3.25 | 345.55 | 345.7 | 334.225 | 37640 |
| 1730999700 | 345.95 | 8.25 | 2.44 | 337.85 | 345.95 | 337.15 | 43622 |
| 1730913300 | 337.7 | -9.6 | -2.76 | 347.2 | 353.45 | 337.45 | 69353 |
| 1730826900 | 347.3 | 2.9 | 0.84 | 345.35 | 347.3 | 343.8 | 25814 |
| 1730740500 | 344.4 | -2.1 | -0.61 | 345.1 | 349.225 | 344.025 | 28365 |
| 1730481300 | 346.5 | 2.25 | 0.65 | 342.8 | 349 | 342.4 | 37973 |
| 1730394900 | 344.25 | -4.45 | -1.28 | 348.05 | 348.2 | 337.2 | 62723 |
| 1730308500 | 348.7 | -6.9 | -1.94 | 350.45 | 351.75 | 343.5 | 35372 |
| 1730222100 | 355.6 | -3.95 | -1.10 | 360.9 | 362.325 | 354.35 | 31182 |
| 1730135700 | 359.55 | 3.9 | 1.10 | 358.6 | 360.8 | 356.7 | 28518 |
| 1729872900 | 355.65 | -3.05 | -0.85 | 358.7 | 358.7 | 354.675 | 22404 |
| 1729786500 | 358.7 | 0.6 | 0.17 | 358.6 | 363.95 | 357.8 | 40739 |
| 1729700100 | 358.1 | -9.15 | -2.49 | 355.2 | 360.475 | 350.4 | 52142 |
| 1729613700 | 367.25 | 3.55 | 0.98 | 364.5 | 368.6 | 362.75 | 37303 |
| 1729527300 | 363.7 | -9 | -2.41 | 372.1 | 374.35 | 363.2 | 25723 |
| 1729268100 | 372.7 | 0.55 | 0.15 | 372.2 | 376.3 | 371.375 | 22523 |
| 1729181700 | 372.15 | 3.95 | 1.07 | 372.3 | 376.15 | 368.6 | 31842 |
| 1729095300 | 368.2 | -9.31 | -2.47 | 346.7 | 373 | 346.7 | 88982 |
| 1729008900 | 377.51489 | -14.04 | -3.58 | 385.85 | 389.2 | 375.15 | 64941 |
| 1728922500 | 391.55 | -3.05 | -0.77 | 391.85 | 393.25 | 388.275 | 55469 |
| 1728663300 | 394.6 | 4.6 | 1.18 | 389.9 | 394.6 | 388.15 | 22487 |
| 1728576900 | 390 | 0 | 0.00 | 388.85 | 390.45 | 386.65 | 33657 |
| 1728490500 | 390 | 3.1 | 0.80 | 388.75 | 392.45 | 387.8 | 33961 |
| 1728404100 | 386.9 | -7.65 | -1.94 | 387 | 388.9 | 381.35 | 40328 |
| 1728317700 | 394.55 | 1.2 | 0.31 | 394.35 | 398.35 | 392.7 | 37653 |
| 1728058500 | 393.35 | 3.65 | 0.94 | 387 | 396.75 | 386 | 38107 |
| 1727972100 | 389.7 | -4.6 | -1.17 | 393.05 | 394.2 | 388.65 | 40377 |
| 1727885700 | 394.3 | 2.7 | 0.69 | 393.6 | 399.45 | 391.6 | 24626 |
| 1727799300 | 391.6 | -10.45 | -2.60 | 400.4 | 400.4 | 388.95 | 43887 |
| 1727712900 | 402.05 | -3.9 | -0.96 | 407.15 | 408.3 | 402.05 | 36016 |
| 1727453700 | 405.95 | -2.7 | -0.66 | 411.8 | 413.125 | 403.9 | 60626 |
| 1727367300 | 408.65 | 26.6 | 6.96 | 390.95 | 408.65 | 390.95 | 81103 |
| 1727280900 | 382.05 | -1.25 | -0.33 | 381.5 | 386.55 | 380.2 | 31194 |
| 1727194500 | 383.3 | 15.5 | 4.21 | 375.9 | 383.55 | 375.9 | 35553 |
| 1727108100 | 367.8 | -2.7 | -0.73 | 370.375 | 370.95 | 367.025 | 30497 |
| 1726848900 | 370.5 | -8.5 | -2.24 | 376.8 | 377.25 | 369.95 | 28284 |
| 1726762500 | 379 | 13.2 | 3.61 | 371.8 | 379 | 367 | 33197 |
| 1726676100 | 365.8 | -2.55 | -0.69 | 367.25 | 368.8 | 364.7 | 21522 |
| 1726589700 | 368.35 | 2.45 | 0.67 | 367.3 | 371.2 | 366.15 | 41680 |
| 1726503300 | 365.9 | -0.75 | -0.20 | 366.15 | 370.925 | 365.725 | 45851 |
| 1726244100 | 366.65 | 1.45 | 0.40 | 365.2 | 369.15 | 365.05 | 31088 |
| 1726157700 | 365.2 | -5.1 | -1.38 | 371.15 | 372.15 | 364.6 | 42035 |
| 1726071300 | 370.2961 | -6.25 | -1.66 | 374.65 | 378.8 | 368.95 | 33244 |
| 1725984900 | 376.55 | -7 | -1.83 | 381.4 | 385.1 | 376.55 | 19923 |
| 1725898500 | 383.55 | 0.75 | 0.20 | 383.4 | 384.6 | 380.65 | 24329 |
| 1725639300 | 382.8 | -4.75 | -1.23 | 385.55 | 388.5 | 381.6 | 37299 |
| 1725552900 | 387.55 | -3.9 | -1.00 | 390.45 | 393.75 | 385.5 | 33018 |
| 1725466500 | 391.45 | -6.05 | -1.52 | 393.6 | 395.3 | 389.3 | 39513 |
| 1725380100 | 397.5 | 2.15 | 0.54 | 394.7 | 399.45 | 394.65 | 20826 |
| 1725293700 | 395.35 | -1.25 | -0.32 | 395.95 | 396.25 | 392.65 | 10254 |
| 1725034500 | 396.6 | -1.95 | -0.49 | 396.8 | 400.55 | 396.45 | 28148 |
| 1724948100 | 398.55 | 7.15 | 1.83 | 392.15 | 398.6 | 392.15 | 27536 |
| 1724861700 | 391.4 | -0.85 | -0.22 | 392.85 | 393.7 | 390.75 | 21833 |
| 1724775300 | 392.25 | -3.05 | -0.77 | 396.1 | 397.1 | 392.25 | 15695 |
| 1724688900 | 395.3 | 0.9 | 0.23 | 394.3 | 396.25 | 393.5 | 12259 |
| 1724429700 | 394.4 | 2.15 | 0.55 | 393.25 | 395.95 | 391.95 | 22502 |
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
