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 | -6 | -1.8538545297 | 323.64999 | 328.05 | 318.2 | 263 | 322.79144487 | DE |
| 4 | -41.60001 | -11.5796826722 | 359.25 | 360.8 | 318 | 378 | 340.14183216 | DE |
| 12 | 14.25 | 4.69677009548 | 303.39999 | 366.7 | 295.75 | 396 | 334.49320896 | DE |
| 26 | 27.69999 | 9.55336782204 | 289.95 | 366.7 | 235 | 423 | 299.30341523 | DE |
| 52 | 98.14999 | 44.7152574032 | 219.5 | 366.7 | 212 | 364 | 292.09247002 | DE |
| 156 | 105.74999 | 49.9056111373 | 211.9 | 366.7 | 182.3 | 336 | 273.76076946 | DE |
| 260 | 105.74999 | 49.9056111373 | 211.9 | 366.7 | 182.3 | 336 | 273.76076946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 319 | -0.55 | -0.17 | 321.45 | 321.45 | 318.2 | 51 |
| 1735334820 | 319.55 | -5 | -1.54 | 328.05 | 328.05 | 319.55 | 185 |
| 1734989220 | 324.55 | -0.65 | -0.20 | 323.64999 | 326.95 | 321.64999 | 341 |
| 1734730020 | 325.2 | 0 | 0.00 | 321.3 | 328.25 | 318 | 668 |
| 1734643620 | 325.2 | 1.45 | 0.45 | 324.5 | 328.7 | 320.7 | 326 |
| 1734557220 | 323.75 | -5.65 | -1.72 | 330.14999 | 333.3 | 323.75 | 340 |
| 1734470820 | 329.39999 | -8.9 | -2.63 | 335.25 | 339.14999 | 328.25 | 290 |
| 1734384420 | 338.3 | -1.05 | -0.31 | 340.89999 | 342.64999 | 336.2 | 273 |
| 1734125220 | 339.35 | -3.7 | -1.08 | 345 | 345 | 339.35 | 197 |
| 1734038820 | 343.05 | -4.35 | -1.25 | 341.3 | 348.15 | 341.3 | 363 |
| 1733952420 | 347.4 | 4.15 | 1.21 | 343.1 | 347.4 | 335.05 | 1552 |
| 1733866020 | 343.25 | -2.05 | -0.59 | 343.5 | 351.25 | 343.25 | 134 |
| 1733779620 | 345.3 | -5.2 | -1.48 | 351.95 | 354.65 | 339.35 | 583 |
| 1733520420 | 350.5 | -3.8 | -1.07 | 350.05 | 353.15 | 350.05 | 247 |
| 1733434020 | 354.3 | -5 | -1.39 | 360.35 | 360.35 | 354.3 | 221 |
| 1733347620 | 359.3 | 4.5 | 1.27 | 358.1 | 360.25 | 354.05 | 266 |
| 1733261220 | 354.8 | -1.4 | -0.39 | 352.8 | 355.75 | 351.7 | 214 |
| 1733174820 | 356.2 | -1.2 | -0.34 | 359.25 | 360.8 | 356.2 | 228 |
| 1732915620 | 357.4 | 1.8 | 0.51 | 355.25 | 357.4 | 352.15 | 126 |
| 1732829220 | 355.6 | 2.75 | 0.78 | 355.2 | 355.6 | 351.3 | 71 |
| 1732742820 | 352.85 | -7.75 | -2.15 | 361.95 | 361.95 | 351 | 502 |
| 1732656420 | 360.6 | 4.25 | 1.19 | 360.85 | 362.4 | 357.3 | 462 |
| 1732570020 | 356.35 | -5.3 | -1.47 | 365.45 | 366.7 | 354.8 | 1521 |
| 1732310820 | 361.65 | 5.4 | 1.52 | 356.45 | 361.65 | 355.35 | 837 |
| 1732224420 | 356.25 | 13.95 | 4.08 | 343.6 | 356.75 | 341.05 | 523 |
| 1732138020 | 342.3 | -0.3 | -0.09 | 340 | 348.15 | 340 | 768 |
| 1732051620 | 342.6 | 4.3 | 1.27 | 336.7 | 342.6 | 335.8 | 280 |
| 1731965220 | 338.3 | -3.25 | -0.95 | 339 | 341.95 | 338.3 | 349 |
| 1731705960 | 341.55 | -6.45 | -1.85 | 343.2 | 344.95 | 338.89999 | 293 |
| 1731619560 | 348 | -1.15 | -0.33 | 349.1 | 354.1 | 347.3 | 455 |
| 1731533160 | 349.15 | 0.3 | 0.09 | 344.8 | 353 | 343.9 | 315 |
| 1731446820 | 348.85 | -1.65 | -0.47 | 347.7 | 351.75 | 345.65 | 694 |
| 1731360420 | 350.5 | 5.6 | 1.62 | 345.6 | 354.5 | 343.35 | 362 |
| 1731101220 | 344.9 | 11.1 | 3.33 | 333 | 344.9 | 331.85 | 339 |
| 1731014760 | 333.8 | 0.15 | 0.04 | 332.8 | 336.75 | 331.89999 | 312 |
| 1730928360 | 333.64999 | 27.3 | 8.91 | 319 | 340.05 | 319 | 289 |
| 1730841960 | 306.35 | 1.9 | 0.62 | 303.14999 | 309.39999 | 303.14999 | 266 |
| 1730755560 | 304.45 | -6.55 | -2.11 | 308.1 | 310 | 304.45 | 965 |
| 1730496360 | 311 | 6.5 | 2.13 | 308.2 | 311.5 | 305.6 | 164 |
| 1730409960 | 304.5 | -14.2 | -4.46 | 313 | 313 | 295.75 | 955 |
| 1730323560 | 318.7 | -0.9 | -0.28 | 318.1 | 318.7 | 316.89999 | 95 |
| 1730237160 | 319.6 | -1.7 | -0.53 | 321.39999 | 321.39999 | 315.64999 | 284 |
| 1730150760 | 321.3 | 1.55 | 0.48 | 322 | 322.95 | 319.14999 | 360 |
| 1729888020 | 319.75 | 3.15 | 0.99 | 321.3 | 321.75 | 319.3 | 242 |
| 1729801560 | 316.6 | -1.25 | -0.39 | 318.2 | 322.55 | 316.6 | 124 |
| 1729715160 | 317.85 | -1.05 | -0.33 | 315.64999 | 320.85 | 314.05 | 301 |
| 1729628760 | 318.89999 | -2.2 | -0.69 | 318.05 | 319.64999 | 315.64999 | 87 |
| 1729542360 | 321.1 | 0 | 0.00 | 322.35 | 322.35 | 316.39999 | 541 |
| 1729283160 | 321.1 | -0.9 | -0.28 | 322.75 | 323.7 | 318.95 | 217 |
| 1729196760 | 322 | 7.25 | 2.30 | 312.14999 | 322 | 312.14999 | 484 |
| 1729110360 | 314.75 | 4.7 | 1.52 | 310.05 | 314.75 | 310.05 | 554 |
| 1729023960 | 310.05 | -6.75 | -2.13 | 316.2 | 318.8 | 310.05 | 189 |
| 1728937620 | 316.8 | 6.65 | 2.14 | 313.89999 | 316.8 | 312.7 | 240 |
| 1728678360 | 310.14999 | 1.45 | 0.47 | 306.35 | 310.8 | 305 | 344 |
| 1728591960 | 308.7 | 0.25 | 0.08 | 310.5 | 310.55 | 303.64999 | 308 |
| 1728505560 | 308.45 | 3 | 0.98 | 303.95 | 308.45 | 303.5 | 156 |
| 1728419160 | 305.45 | 1.7 | 0.56 | 303.1 | 307.64999 | 301.85 | 568 |
| 1728332760 | 303.75 | 1.45 | 0.48 | 303.39999 | 304.25 | 301 | 198 |
| 1728073560 | 302.3 | 7.4 | 2.51 | 298.1 | 302.55 | 294.75 | 178 |
| 1727987220 | 294.89999 | -2.05 | -0.69 | 294.25 | 297.55 | 294.25 | 120 |
| 1727900820 | 296.95 | 2.8 | 0.95 | 293.85 | 298.75 | 293.6 | 239 |
| 1727814420 | 294.14999 | -1.2 | -0.41 | 296 | 300.3 | 294.14999 | 115 |
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
