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 | -4.35 | -1.47282884713 | 295.35 | 296.2 | 291 | 78 | 293.38571429 | DE |
| 4 | 29.4 | 11.2385321101 | 261.6 | 298 | 258.1 | 55 | 282.81827712 | DE |
| 12 | 47.65 | 19.5808506267 | 243.35 | 298 | 240.6 | 60 | 263.13292926 | DE |
| 26 | 33.25 | 12.9000969932 | 257.75 | 298 | 233.8 | 61 | 253.10752493 | DE |
| 52 | 57 | 24.358974359 | 234 | 298 | 229.6 | 55 | 252.26641304 | DE |
| 156 | 64 | 28.1938325991 | 227 | 298 | 227 | 54 | 252.17897929 | DE |
| 260 | 64 | 28.1938325991 | 227 | 298 | 227 | 54 | 252.17897929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 293.05 | -0.7 | -0.24 | 294.05 | 295.05 | 291.6 | 220 |
| 1732035300 | 293.75 | -0.7 | -0.24 | 294.45 | 296.2 | 292.5 | 57 |
| 1731948900 | 294.45 | 2.7 | 0.93 | 294.45 | 294.45 | 294.45 | 17 |
| 1731689700 | 291.75 | -3.1 | -1.05 | 291.64999 | 291.75 | 291.64999 | 35 |
| 1731603300 | 294.85 | 2.85 | 0.98 | 295.35 | 295.35 | 292.39999 | 63 |
| 1731516900 | 292 | 0.55 | 0.19 | 292 | 292 | 292 | 15 |
| 1731430500 | 291.45 | 11.3 | 4.03 | 289.95 | 292.14999 | 289.95 | 65 |
| 1731344100 | 280.14999 | -8.35 | -2.89 | 290 | 298 | 280.14999 | 48 |
| 1731084900 | 288.5 | 4.95 | 1.75 | 284.64999 | 288.5 | 283.75 | 67 |
| 1730998500 | 283.55 | -1.2 | -0.42 | 286.89999 | 286.89999 | 283.5 | 56 |
| 1730912100 | 284.75 | 14.95 | 5.54 | 269.85 | 284.75 | 269.85 | 154 |
| 1730825700 | 269.8 | 4.6 | 1.73 | 269.8 | 269.8 | 269.8 | 20 |
| 1730739300 | 265.2 | -3.3 | -1.23 | 264.64999 | 265.2 | 264.64999 | 13 |
| 1730480100 | 268.5 | -0.15 | -0.06 | 268.5 | 268.5 | 268.5 | 5 |
| 1730393700 | 268.64999 | 0.65 | 0.24 | 266.95 | 270 | 266.95 | 32 |
| 1730307300 | 268 | 4.15 | 1.57 | 267.05 | 269.95 | 267.05 | 32 |
| 1730220900 | 263.85 | 0.85 | 0.32 | 263.95 | 264.14999 | 263.3 | 102 |
| 1730134500 | 263 | 4.9 | 1.90 | 262.1 | 263 | 262 | 52 |
| 1729871700 | 258.1 | -3.9 | -1.49 | 263.14999 | 263.14999 | 258.1 | 16 |
| 1729785300 | 262 | -4.5 | -1.69 | 261.6 | 262 | 261.6 | 28 |
| 1729698900 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1729612500 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1729526100 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1729266900 | 266.5 | 2.45 | 0.93 | 266.5 | 266.5 | 266.5 | 56 |
| 1729180500 | 264.05 | 6 | 2.33 | 265 | 265 | 264.05 | 10 |
| 1729094100 | 258.05 | 0 | 0.00 | 258.05 | 258.05 | 258.05 | 0 |
| 1729007700 | 258.05 | 1.05 | 0.41 | 259.55 | 259.55 | 256.95 | 71 |
| 1728921300 | 257 | 3.2 | 1.26 | 252.7 | 257 | 252.7 | 65 |
| 1728662100 | 253.8 | 0 | 0.00 | 253.8 | 253.8 | 253.8 | 0 |
| 1728575700 | 253.8 | 1.9 | 0.75 | 253.8 | 253.8 | 253.8 | 4 |
| 1728489300 | 251.9 | 0.7 | 0.28 | 251.2 | 251.9 | 251.2 | 64 |
| 1728402900 | 251.2 | -2.5 | -0.99 | 251.2 | 251.2 | 251.2 | 1 |
| 1728316500 | 253.7 | 2.45 | 0.98 | 253.7 | 253.7 | 253.7 | 2 |
| 1728057300 | 251.25 | -0.6 | -0.24 | 251.6 | 253.6 | 251.25 | 92 |
| 1727970900 | 251.85 | 0 | 0.00 | 251.85 | 251.85 | 251.85 | 0 |
| 1727884500 | 251.85 | 4.25 | 1.72 | 249.45 | 251.85 | 249.2 | 118 |
| 1727798100 | 247.6 | 2.3 | 0.94 | 247.6 | 247.6 | 247.6 | 8 |
| 1727711700 | 245.3 | -1.7 | -0.69 | 246.7 | 246.7 | 245.3 | 22 |
| 1727452500 | 247 | 2.55 | 1.04 | 251.45 | 251.45 | 243.45 | 58 |
| 1727366100 | 244.45 | 2.85 | 1.18 | 242.8 | 245.8 | 242.3 | 234 |
| 1727279700 | 241.6 | -7.55 | -3.03 | 245.2 | 253.05 | 240.6 | 210 |
| 1727193300 | 249.15 | -6.35 | -2.49 | 252.85 | 252.85 | 248.1 | 85 |
| 1727106900 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 0 |
| 1726847700 | 255.5 | -5.95 | -2.28 | 256.95 | 256.95 | 255.5 | 116 |
| 1726761300 | 261.45 | -1.7 | -0.65 | 262.2 | 262.2 | 261.45 | 24 |
| 1726674900 | 263.14999 | 3.45 | 1.33 | 262.95 | 263.14999 | 261.1 | 79 |
| 1726588500 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1726502100 | 259.7 | 0.65 | 0.25 | 259.89999 | 260.25 | 258.14999 | 114 |
| 1726242900 | 259.05 | 6.3 | 2.49 | 256.14999 | 268.1 | 256.14999 | 22 |
| 1726156500 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1726070100 | 252.75 | -4.4 | -1.71 | 256.85 | 257.39999 | 252.75 | 15 |
| 1725983700 | 257.14999 | -0.5 | -0.19 | 259 | 259 | 257.14999 | 13 |
| 1725897300 | 257.64999 | 7.55 | 3.02 | 258 | 258.3 | 257.64999 | 81 |
| 1725638100 | 250.1 | -3.55 | -1.40 | 250 | 252.4 | 249.6 | 33 |
| 1725551700 | 253.65 | 0.05 | 0.02 | 253.1 | 253.65 | 252.45 | 60 |
| 1725465300 | 253.6 | 3.8 | 1.52 | 252.35 | 254 | 251.6 | 116 |
| 1725378900 | 249.8 | -0.9 | -0.36 | 249.8 | 249.8 | 249.8 | 20 |
| 1725292500 | 250.7 | 5.85 | 2.39 | 247.7 | 250.7 | 247.65 | 65 |
| 1725033300 | 244.85 | 0 | 0.00 | 244.85 | 244.85 | 244.85 | 0 |
| 1724946900 | 244.85 | 0.65 | 0.27 | 243.35 | 244.85 | 243.35 | 56 |
| 1724860500 | 244.2 | 3.6 | 1.50 | 243.1 | 244.9 | 243.1 | 78 |
| 1724774100 | 240.6 | -0.6 | -0.25 | 240.8 | 240.8 | 240.35 | 17 |
| 1724687700 | 241.2 | 0 | 0.00 | 241.2 | 241.2 | 241.2 | 0 |
| 1724428500 | 241.2 | 1.05 | 0.44 | 240.55 | 241.2 | 240.55 | 140 |
| 1724342100 | 240.15 | -2.35 | -0.97 | 241.5 | 241.5 | 240.15 | 102 |
| 1724227200 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
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
