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 | -9.3 | -3.74170187085 | 248.55 | 248.6 | 233.8 | 70 | 238.95284091 | DE |
| 4 | -12.15 | -4.83293556086 | 251.4 | 251.7 | 233.8 | 57 | 244.53817847 | DE |
| 12 | -9.95 | -3.99277688604 | 249.2 | 262 | 233.8 | 48 | 250.29285714 | DE |
| 26 | -5.55 | -2.26715686275 | 244.8 | 267.75 | 233.8 | 44 | 254.08072104 | DE |
| 52 | 12.25 | 5.39647577093 | 227 | 267.75 | 227 | 48 | 250.35275962 | DE |
| 156 | 12.25 | 5.39647577093 | 227 | 267.75 | 227 | 48 | 250.35275962 | DE |
| 260 | 12.25 | 5.39647577093 | 227 | 267.75 | 227 | 48 | 250.35275962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 239.25 | 5.3 | 2.27 | 235.5 | 239.55 | 235.5 | 75 |
| 1721922900 | 233.95 | -1.05 | -0.45 | 234.8 | 235.55 | 233.8 | 57 |
| 1721836500 | 235 | -10.3 | -4.20 | 237 | 237 | 233.8 | 153 |
| 1721750100 | 245.3 | 0.05 | 0.02 | 247.35 | 247.35 | 245.3 | 14 |
| 1721663700 | 245.25 | 0.05 | 0.02 | 243 | 245.25 | 243 | 29 |
| 1721404500 | 245.2 | -3.6 | -1.45 | 248.55 | 248.6 | 245.15 | 99 |
| 1721318100 | 248.8 | 3.1 | 1.26 | 251.15 | 251.15 | 248.8 | 106 |
| 1721231700 | 245.7 | -1.05 | -0.43 | 245.5 | 245.7 | 245.5 | 14 |
| 1721145300 | 246.75 | 2.2 | 0.90 | 246.75 | 246.75 | 246.75 | 10 |
| 1721058900 | 244.55 | 1.8 | 0.74 | 246.55 | 246.55 | 244.55 | 17 |
| 1720799700 | 242.75 | 0.9 | 0.37 | 242.7 | 242.95 | 242.5 | 47 |
| 1720713300 | 241.85 | -0.15 | -0.06 | 244 | 244 | 241.85 | 18 |
| 1720626900 | 242 | -5.2 | -2.10 | 242 | 242 | 241.05 | 66 |
| 1720540500 | 247.2 | -1.8 | -0.72 | 247.5 | 247.5 | 247.2 | 29 |
| 1720454100 | 249 | -0.4 | -0.16 | 250 | 250.05 | 249 | 61 |
| 1720194900 | 249.4 | 0.6 | 0.24 | 250 | 250.95 | 249.4 | 59 |
| 1720108500 | 248.8 | 0 | 0.00 | 248.8 | 248.8 | 248.8 | 0 |
| 1720022100 | 248.8 | 2.4 | 0.97 | 249.85 | 249.85 | 248.8 | 72 |
| 1719935700 | 246.4 | 1.4 | 0.57 | 245.85 | 246.4 | 244.55 | 49 |
| 1719849300 | 245 | -5 | -2.00 | 245.5 | 246.2 | 243.5 | 56 |
| 1719590100 | 250 | -2.15 | -0.85 | 251.4 | 251.7 | 250 | 131 |
| 1719503700 | 252.15 | -5.4 | -2.10 | 252.45 | 252.45 | 250.7 | 88 |
| 1719417300 | 257.55 | -0.45 | -0.17 | 257.55 | 257.55 | 257.55 | 1 |
| 1719330900 | 258 | -2 | -0.77 | 258 | 258 | 258 | 20 |
| 1719244500 | 260 | 2 | 0.78 | 255.5 | 260 | 255.5 | 123 |
| 1718985300 | 258 | 1.9 | 0.74 | 258 | 258 | 258 | 13 |
| 1718898900 | 256.1 | -1.5 | -0.58 | 256.1 | 256.2 | 256.1 | 21 |
| 1718812500 | 257.6 | 6.05 | 2.41 | 257.6 | 257.6 | 257.6 | 33 |
| 1718726100 | 251.55 | 0 | 0.00 | 251.55 | 251.55 | 251.55 | 0 |
| 1718639700 | 251.55 | -1.25 | -0.49 | 254.9 | 254.9 | 251.55 | 17 |
| 1718380500 | 252.8 | 1.55 | 0.62 | 252.1 | 253.6 | 252.1 | 38 |
| 1718294100 | 251.25 | -2 | -0.79 | 251.25 | 251.25 | 251.25 | 20 |
| 1718207700 | 253.25 | 0 | 0.00 | 253.25 | 253.25 | 253.25 | 0 |
| 1718121300 | 253.25 | 0 | 0.00 | 253.25 | 253.25 | 253.25 | 0 |
| 1718034900 | 253.25 | 0 | 0.00 | 253.25 | 253.25 | 253.25 | 0 |
| 1717775700 | 253.25 | 0 | 0.00 | 253.25 | 253.25 | 253.25 | 0 |
| 1717689300 | 253.25 | 0.9 | 0.36 | 253.2 | 253.25 | 253.2 | 40 |
| 1717602900 | 252.35 | 2.7 | 1.08 | 250.35 | 253 | 250.35 | 54 |
| 1717516500 | 249.65 | 0.85 | 0.34 | 249.4 | 249.65 | 247.35 | 15 |
| 1717430100 | 248.8 | 0 | 0.00 | 249.5 | 249.5 | 248.8 | 2 |
| 1717170900 | 248.8 | -0.25 | -0.10 | 248.5 | 249.2 | 248.5 | 20 |
| 1717084500 | 249.05 | 0 | 0.00 | 249.05 | 249.05 | 249.05 | 0 |
| 1716998100 | 249.05 | -4.85 | -1.91 | 250.25 | 250.4 | 248.15 | 70 |
| 1716911700 | 253.9 | 0 | 0.00 | 253.9 | 253.9 | 253.9 | 0 |
| 1716825300 | 253.9 | 0 | 0.00 | 253.9 | 253.9 | 253.9 | 0 |
| 1716566100 | 253.9 | -0.5 | -0.20 | 254.7 | 254.7 | 252.6 | 56 |
| 1716479700 | 254.4 | -0.6 | -0.24 | 255.3 | 255.3 | 254 | 68 |
| 1716393300 | 255 | 0 | 0.00 | 255.3 | 255.95 | 255 | 68 |
| 1716306900 | 255 | -2.2 | -0.86 | 257.75 | 257.75 | 255 | 108 |
| 1716220500 | 257.2 | 0 | 0.00 | 257.2 | 257.2 | 257.2 | 0 |
| 1715961300 | 257.2 | -1.35 | -0.52 | 259.14999 | 259.14999 | 257.2 | 13 |
| 1715874900 | 258.55 | 0.3 | 0.12 | 259.8 | 259.95 | 258.55 | 51 |
| 1715788500 | 258.25 | 3.75 | 1.47 | 256 | 258.25 | 256 | 55 |
| 1715702100 | 254.5 | -5.7 | -2.19 | 260.75 | 260.75 | 254.5 | 152 |
| 1715615700 | 260.2 | 0.2 | 0.08 | 262 | 262 | 260.2 | 69 |
| 1715356500 | 260 | 0.55 | 0.21 | 258.75 | 260 | 258.75 | 19 |
| 1715270100 | 259.45 | 1.65 | 0.64 | 258 | 259.45 | 258 | 10 |
| 1715183700 | 257.8 | 3.2 | 1.26 | 257.8 | 257.8 | 257.8 | 20 |
| 1715097300 | 254.6 | 3.8 | 1.52 | 252.1 | 254.7 | 252.1 | 14 |
| 1715010900 | 250.8 | 2.3 | 0.93 | 250.95 | 250.95 | 250.8 | 4 |
| 1714751700 | 248.5 | -1.75 | -0.70 | 249.2 | 249.2 | 248.5 | 18 |
| 1714665300 | 250.25 | -1.5 | -0.60 | 251.55 | 251.55 | 249.7 | 19 |
| 1714492500 | 251.75 | -5.4 | -2.10 | 254 | 254 | 251.75 | 20 |
| 1714406100 | 257.14999 | -1.8 | -0.70 | 260.39999 | 260.39999 | 255.8 | 24 |
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
