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 | -4.48 | -1.59515755741 | 280.85 | 306.01 | 275 | 502639 | 279.35001674 | DE |
| 4 | 0.7 | 0.253926796532 | 275.67 | 322.01 | 256.01 | 651474 | 280.19876339 | DE |
| 12 | -12.17 | -4.21778609552 | 288.54 | 322.01 | 200.01 | 573862 | 285.23902176 | DE |
| 26 | -18.63 | -6.31525423729 | 295 | 380.01 | 0.11 | 618551 | 294.51062188 | DE |
| 52 | -3.64 | -1.29995357309 | 280.01 | 380.01 | 0.11 | 648471 | 289.15317661 | DE |
| 156 | 2.87 | 1.04936014625 | 273.5 | 380.01 | 0.11 | 738055 | 279.97113671 | DE |
| 260 | -8.2 | -2.88154056998 | 284.57 | 400 | 0.11 | 787597 | 285.18886111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 278.17 | -4.57 | -1.62 | 280 | 292 | 277.8 | 823807 |
| 1734498900 | 282.74 | 3.11 | 1.11 | 280.75 | 290 | 278.92 | 691752 |
| 1734412500 | 279.63 | 3.75 | 1.36 | 276.3 | 306 | 276.01 | 526614 |
| 1734326100 | 275.88 | -1.28 | -0.46 | 277.39999 | 296 | 275.66 | 307951 |
| 1734066900 | 277.16 | -2.19 | -0.78 | 276.82 | 306.01 | 275 | 650164 |
| 1733980500 | 279.35 | 0.02 | 0.01 | 280.85 | 302 | 278.45 | 336713 |
| 1733894100 | 279.33499 | -3.12 | -1.10 | 281.27999 | 281.43 | 278.08 | 550233 |
| 1733807700 | 282.45 | 2 | 0.71 | 280.77 | 282.69 | 279.58 | 472781 |
| 1733721300 | 280.45 | -0.05 | -0.02 | 277.67 | 281.54 | 277.5 | 539786 |
| 1733462100 | 280.5 | -0.94 | -0.33 | 278.70999 | 306.01 | 256.01 | 822044 |
| 1733375700 | 281.44 | -1.49 | -0.53 | 281.75 | 283.14 | 280.5 | 575644 |
| 1733289300 | 282.93 | -2.5 | -0.88 | 281 | 283.42 | 279.11 | 542361 |
| 1733202900 | 285.43 | 5.63 | 2.01 | 281.99 | 285.98 | 278 | 868457 |
| 1733116500 | 279.8 | -1.46 | -0.52 | 282.18 | 282.86 | 279 | 474510 |
| 1732857300 | 281.26 | -4.63 | -1.62 | 282.33 | 306.01 | 270.01 | 700043 |
| 1732770900 | 285.89 | 5.49 | 1.96 | 282.89999 | 308 | 282.47 | 599680 |
| 1732684500 | 280.39999 | 1.04 | 0.37 | 282.5 | 283 | 280.26 | 508698 |
| 1732598100 | 279.36 | -1.83 | -0.65 | 281.47 | 281.675 | 277.91 | 722391 |
| 1732511700 | 281.19 | 4.15 | 1.50 | 279.73 | 284 | 279.23 | 1111629 |
| 1732252500 | 277.04 | 3.76 | 1.38 | 277.13 | 322.01 | 256.01 | 1034125 |
| 1732166100 | 273.27999 | -0.31 | -0.11 | 275.67 | 302 | 273.07 | 993903 |
| 1732079700 | 273.58999 | 0.18 | 0.07 | 272 | 302 | 270.02 | 658262 |
| 1731993300 | 273.41 | 0.63 | 0.23 | 272.45 | 304 | 271.02 | 1121461 |
| 1731906900 | 272.77999 | -4.46 | -1.61 | 271.20999 | 304 | 270.08999 | 890824 |
| 1731647700 | 277.24 | -7.44 | -2.61 | 280.67 | 308.01 | 272.01 | 915555 |
| 1731561300 | 284.68 | -0.92 | -0.32 | 287.55 | 308 | 283.86 | 421775 |
| 1731474900 | 285.6 | -1.58 | -0.55 | 285.5 | 285.86 | 282.175 | 388824 |
| 1731388500 | 287.18 | 0.33 | 0.12 | 287.45 | 289.05 | 284.54 | 396097 |
| 1731302100 | 286.85 | 1.48 | 0.52 | 285.39999 | 287.7 | 285.01 | 354061 |
| 1731042900 | 285.37 | 2.67 | 0.94 | 286.24 | 308.01 | 278.01 | 477449 |
| 1730956500 | 282.7 | -2.31 | -0.81 | 286.25 | 287.25 | 281.39999 | 466224 |
| 1730870100 | 285.01 | 0.31 | 0.11 | 286.36 | 287.19 | 283.86 | 276315 |
| 1730783700 | 284.7 | -2.09 | -0.73 | 286.92 | 288 | 283.67 | 346546 |
| 1730697300 | 286.79 | 4.69 | 1.66 | 284 | 287 | 283.05 | 354361 |
| 1730438100 | 282.1 | -4.34 | -1.52 | 284.41 | 310 | 272.01 | 606273 |
| 1730351700 | 286.44 | -1.58 | -0.55 | 289.58999 | 289.58999 | 286.05 | 610356 |
| 1730265300 | 288.02499 | -4.32 | -1.48 | 292 | 292.49 | 287.915 | 536263 |
| 1730178900 | 292.345 | 0.85 | 0.29 | 291 | 292.5 | 289.64 | 587757 |
| 1730092500 | 291.5 | -2.37 | -0.81 | 292.05 | 294.47 | 290.89 | 361840 |
| 1729833300 | 293.87 | -0.33 | -0.11 | 294 | 308.01 | 278.01 | 415962 |
| 1729746900 | 294.2 | 2.27 | 0.78 | 292.64999 | 308 | 291.26 | 395514 |
| 1729660500 | 291.93 | -2.68 | -0.91 | 294.86 | 295.54 | 291.02 | 510871 |
| 1729574100 | 294.61 | -9.16 | -3.02 | 301 | 302.45 | 293.5 | 670588 |
| 1729487700 | 303.77 | 3.49 | 1.16 | 304.48 | 304.99 | 303.13 | 556432 |
| 1729228500 | 300.27999 | -0.76 | -0.25 | 300.74 | 320.01 | 200.01 | 817228 |
| 1729142100 | 301.04 | 1.75 | 0.58 | 301.16 | 303.58 | 300.12 | 693592 |
| 1729055700 | 299.29 | -2.2 | -0.73 | 300.91 | 301.16 | 298.02 | 582915 |
| 1728969300 | 301.49 | 2.72 | 0.91 | 300.94 | 301.98 | 299.44 | 524948 |
| 1728882900 | 298.77 | 2.94 | 0.99 | 296.29 | 299.39 | 296.14 | 401083 |
| 1728623700 | 295.83 | 1.5 | 0.51 | 293.56 | 308.01 | 272.01 | 410992 |
| 1728537300 | 294.33 | -0.8 | -0.27 | 295.01 | 296.5 | 293.51 | 430234 |
| 1728450900 | 295.13 | 2.35 | 0.80 | 294.47 | 295.72 | 293.97 | 395281 |
| 1728364500 | 292.77999 | 4.09 | 1.42 | 288.51 | 293.3 | 286.92 | 430807 |
| 1728278100 | 288.69 | -0.09 | -0.03 | 289.89999 | 290 | 287.43 | 282532 |
| 1728022500 | 288.77999 | 0.19 | 0.07 | 287.64 | 308.01 | 272.01 | 601511 |
| 1727936100 | 288.58999 | 1.28 | 0.45 | 289.01 | 289.5 | 287.02999 | 356046 |
| 1727849700 | 287.31 | -1.1 | -0.38 | 285.5 | 288.02499 | 285.235 | 440109 |
| 1727763300 | 288.41 | 3.76 | 1.32 | 286.56 | 290.44 | 285.14999 | 510037 |
| 1727676900 | 284.64999 | -1.29 | -0.45 | 285.01 | 287.35 | 283.85 | 860955 |
| 1727417700 | 285.94 | -4.38 | -1.51 | 289.85 | 308.01 | 272.01 | 748936 |
| 1727331300 | 290.32 | 3.32 | 1.16 | 288.54 | 294 | 287.77999 | 595401 |
| 1727244900 | 287 | -1.07 | -0.37 | 286.61 | 290 | 285.2 | 625589 |
| 1727158500 | 288.07 | -2.17 | -0.75 | 288.85 | 290.5 | 287.2 | 633128 |
| 1727072100 | 290.24 | -3.42 | -1.16 | 291.3 | 292.61 | 289.68 | 560384 |
| 1726812900 | 293.66 | -0.6 | -0.20 | 295 | 360.01 | 166.01 | 1581902 |
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
