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 | 12.5 | 3.41530054645 | 366 | 386 | 365 | 3130 | 368.51617412 | DE |
| 4 | 10.5 | 2.85326086957 | 368 | 386 | 360 | 1825 | 368.14234843 | DE |
| 12 | 28 | 7.98858773181 | 350.5 | 386 | 347.2 | 1260 | 366.4115983 | DE |
| 26 | 55.5 | 17.1826625387 | 323 | 386 | 318.47 | 1502 | 350.94433715 | DE |
| 52 | 71.5 | 23.2899022801 | 307 | 386 | 263 | 1463 | 334.80770822 | DE |
| 156 | -60 | -13.6830102623 | 438.5 | 451.5 | 263 | 2213 | 346.97877406 | DE |
| 260 | 113.5 | 42.8301886792 | 265 | 460 | 244.21 | 4211 | 348.16447864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 378.5 | 1 | 0.26 | 377.5 | 384.6 | 377.32 | 2408 |
| 1721399700 | 377.5 | -8.5 | -2.20 | 385.44 | 385.44 | 377.5 | 255 |
| 1721313360 | 386 | 17 | 4.61 | 372.5 | 386 | 369 | 780 |
| 1721229420 | 369 | 1 | 0.27 | 368 | 369 | 368 | 0 |
| 1721140560 | 368 | 1 | 0.27 | 365 | 370.08 | 365 | 1485 |
| 1721057340 | 367 | 0 | 0.00 | 366 | 367 | 366 | 10000 |
| 1720798020 | 367 | -7.5 | -2.00 | 366 | 370.68 | 365 | 3000 |
| 1720711680 | 374.5 | 5.5 | 1.49 | 370.5 | 374.5 | 369 | 0 |
| 1720623300 | 369 | -1.5 | -0.40 | 370.5 | 373.5 | 369 | 0 |
| 1720538880 | 370.5 | -2 | -0.54 | 370.5 | 370.5 | 370.5 | 0 |
| 1720452360 | 372.5 | 0 | 0.00 | 371.5 | 372.5 | 371.5 | 0 |
| 1720193280 | 372.5 | 3.5 | 0.95 | 369 | 372.5 | 363 | 0 |
| 1720103580 | 369 | 8 | 2.22 | 360 | 369 | 360 | 55 |
| 1720020540 | 361 | -3 | -0.82 | 362 | 362 | 361 | 0 |
| 1719934080 | 364 | -1 | -0.27 | 362 | 364 | 362 | 0 |
| 1719847500 | 365 | -1 | -0.27 | 367 | 367 | 361 | 157 |
| 1719585240 | 366 | -1 | -0.27 | 367 | 369.9 | 366 | 12 |
| 1719502140 | 367 | -1 | -0.27 | 368 | 368.74 | 364.88 | 684 |
| 1719415980 | 368 | 0 | 0.00 | 368 | 368 | 368 | 0 |
| 1719329280 | 368 | -1 | -0.27 | 369 | 369 | 368 | 0 |
| 1719242880 | 369 | 2 | 0.54 | 369 | 370.5 | 369 | 0 |
| 1718983740 | 367 | -3.5 | -0.94 | 368 | 368 | 367 | 0 |
| 1718894280 | 370.5 | -1 | -0.27 | 370.5 | 370.5 | 367.1 | 845 |
| 1718807460 | 371.5 | -1 | -0.27 | 370.5 | 371.5 | 370.5 | 0 |
| 1718724540 | 372.5 | 2 | 0.54 | 371.5 | 372.5 | 369.1 | 451 |
| 1718634720 | 370.5 | -1 | -0.27 | 371.5 | 371.5 | 369.1 | 565 |
| 1718378940 | 371.5 | -1 | -0.27 | 371.5 | 372.5 | 371.5 | 0 |
| 1718292600 | 372.5 | 1 | 0.27 | 371.5 | 372.5 | 371.5 | 0 |
| 1718203020 | 371.5 | 2.5 | 0.68 | 371.5 | 371.5 | 371.5 | 0 |
| 1718119740 | 369 | -2.5 | -0.67 | 371.5 | 372.5 | 369 | 0 |
| 1718029980 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1717770780 | 371.5 | -1 | -0.27 | 371.5 | 372.5 | 370.5 | 0 |
| 1717684800 | 372.5 | 0 | 0.00 | 371.5 | 375.9 | 371.5 | 207 |
| 1717600500 | 372.5 | 1 | 0.27 | 371.5 | 372.5 | 366.88 | 660 |
| 1717514760 | 371.5 | -3 | -0.80 | 371.5 | 372.5 | 371.5 | 0 |
| 1717428540 | 374.5 | 4 | 1.08 | 370.5 | 374.5 | 367.1 | 1000 |
| 1717166580 | 370.5 | 0 | 0.00 | 370.5 | 370.5 | 370.5 | 0 |
| 1717079640 | 370.5 | 0 | 0.00 | 370.5 | 372.32 | 370.5 | 14 |
| 1716993360 | 370.5 | 0 | 0.00 | 370.5 | 370.5 | 370.5 | 0 |
| 1716906960 | 370.5 | 0 | 0.00 | 370.5 | 370.5 | 370.5 | 0 |
| 1716564600 | 370.5 | -3 | -0.80 | 370.5 | 370.5 | 370.5 | 0 |
| 1716478140 | 373.5 | 6.5 | 1.77 | 367 | 373.5 | 367 | 0 |
| 1716388620 | 367 | 0 | 0.00 | 367 | 368.74 | 367 | 277 |
| 1716302280 | 367 | -2 | -0.54 | 369 | 369 | 364 | 3535 |
| 1716215640 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1715956440 | 369 | 1 | 0.27 | 367 | 369 | 365.68 | 256 |
| 1715870040 | 368 | 0 | 0.00 | 367 | 368 | 367 | 0 |
| 1715786940 | 368 | 0 | 0.00 | 368 | 368 | 368 | 0 |
| 1715700540 | 368 | 12.5 | 3.52 | 355.5 | 369 | 355.5 | 0 |
| 1715614140 | 355.5 | -1 | -0.28 | 355.5 | 355.5 | 355.5 | 0 |
| 1715355240 | 356.5 | 0 | 0.00 | 355.5 | 360.1 | 355.5 | 2956 |
| 1715265300 | 356.5 | 0 | 0.00 | 355.5 | 360.1 | 355.5 | 555 |
| 1715182020 | 356.5 | 1 | 0.28 | 352.5 | 356.5 | 352.5 | 0 |
| 1715095740 | 355.5 | 4 | 1.14 | 351.5 | 356.5 | 351.5 | 245 |
| 1714750020 | 351.5 | 0 | 0.00 | 350.5 | 352.5 | 350.5 | 0 |
| 1714663440 | 351.5 | 1 | 0.29 | 350.5 | 351.5 | 350.5 | 0 |
| 1714574280 | 350.5 | 0 | 0.00 | 350.5 | 350.5 | 350.5 | 0 |
| 1714487880 | 350.5 | 0 | 0.00 | 350.5 | 350.5 | 350.5 | 0 |
| 1714402080 | 350.5 | 0 | 0.00 | 350.5 | 350.5 | 347.2 | 993 |
| 1714145400 | 350.5 | -1 | -0.28 | 350.5 | 350.5 | 350.5 | 0 |
| 1714058940 | 351.5 | 0 | 0.00 | 350.5 | 351.5 | 350.5 | 0 |
| 1713972360 | 351.5 | 0 | 0.00 | 350.5 | 354.1 | 350.5 | 600 |
| 1713886080 | 351.5 | 1 | 0.29 | 350.5 | 354.1 | 350.5 | 1694 |
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
