We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 1.17627289531 | 297.55 | 313 | 294.3 | 3600 | 302.32235424 | DE |
| 4 | -18.55 | -5.8041301627 | 319.6 | 322.64999 | 294.25 | 2862 | 307.98313106 | DE |
| 12 | 29.6 | 10.904402284 | 271.45 | 322.75 | 264.3 | 3769 | 293.25738635 | DE |
| 26 | -10.9 | -3.49414970348 | 311.95 | 354.55 | 240.5 | 6743 | 278.32535359 | DE |
| 52 | 81.25 | 36.9654231119 | 219.8 | 354.55 | 184.5 | 4685 | 271.02006608 | DE |
| 156 | -37.75 | -11.1422668241 | 338.8 | 586.6 | 124 | 1860 | 272.09110281 | DE |
| 260 | -0.95 | -0.314569536424 | 302 | 586.6 | 124 | 1625 | 272.23451766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 300.39999 | 3.8 | 1.28 | 296.64999 | 302.95 | 295.64999 | 1510 |
| 1721939160 | 296.6 | -2.4 | -0.80 | 299.25 | 302.75 | 294.3 | 4402 |
| 1721852820 | 299 | -11 | -3.55 | 308.45 | 312 | 299 | 3133 |
| 1721766420 | 310 | 3.05 | 0.99 | 306.55 | 313 | 305.39999 | 1517 |
| 1721679960 | 306.95 | 2.55 | 0.84 | 305.35 | 311.1 | 302.3 | 2104 |
| 1721420760 | 304.39999 | 6.6 | 2.22 | 297.55 | 312.45 | 295.35 | 6842 |
| 1721334360 | 297.8 | -6.55 | -2.15 | 304 | 304.6 | 294.25 | 4434 |
| 1721248020 | 304.35 | -6.35 | -2.04 | 310.14999 | 310.14999 | 299.7 | 3633 |
| 1721161560 | 310.7 | -1.85 | -0.59 | 313.8 | 315 | 308.85 | 1961 |
| 1721075160 | 312.55 | 4.25 | 1.38 | 309.3 | 314.7 | 301.1 | 3084 |
| 1720815960 | 308.3 | 3.3 | 1.08 | 303.89999 | 309.7 | 302.7 | 1445 |
| 1720729560 | 305 | -6.55 | -2.10 | 311.7 | 312.95 | 303.35 | 3178 |
| 1720643220 | 311.55 | 1.45 | 0.47 | 310.75 | 311.85 | 306 | 1767 |
| 1720556760 | 310.1 | -1.9 | -0.61 | 312.95 | 313.39999 | 307.64999 | 2266 |
| 1720470360 | 312 | -3.2 | -1.02 | 316 | 317.7 | 304.39999 | 2965 |
| 1720211220 | 315.2 | -1.75 | -0.55 | 317 | 317.3 | 312.45 | 1445 |
| 1720124820 | 316.95 | 0.95 | 0.30 | 315.85 | 319.95 | 315.25 | 995 |
| 1720038420 | 316 | -0.65 | -0.21 | 317.64999 | 317.95 | 312 | 5420 |
| 1719952020 | 316.64999 | -1.45 | -0.46 | 317.8 | 319.35 | 313.6 | 1939 |
| 1719865620 | 318.1 | 0.2 | 0.06 | 316.8 | 319.14999 | 308.35 | 2201 |
| 1719606420 | 317.89999 | -0.65 | -0.20 | 319.6 | 322.64999 | 315.05 | 2517 |
| 1719520020 | 318.55 | 13.3 | 4.36 | 303.75 | 322.75 | 302.6 | 5753 |
| 1719433620 | 305.25 | 4.25 | 1.41 | 302.3 | 306.3 | 300.35 | 2079 |
| 1719347160 | 301 | 5.7 | 1.93 | 295.05 | 304.95 | 295.05 | 2848 |
| 1719260820 | 295.3 | -4.85 | -1.62 | 299.95 | 304.3 | 294.45 | 2885 |
| 1719001620 | 300.14999 | 9.6 | 3.30 | 291.1 | 300.14999 | 289 | 4772 |
| 1718915160 | 290.55 | -6.1 | -2.06 | 296.25 | 298.5 | 288.85 | 2847 |
| 1718828820 | 296.64999 | 1.5 | 0.51 | 295.89999 | 298.25 | 295.05 | 1375 |
| 1718742360 | 295.14999 | -2.85 | -0.96 | 298 | 300 | 294.05 | 3532 |
| 1718656020 | 298 | 1.35 | 0.46 | 296.75 | 299.39999 | 291.39999 | 5042 |
| 1718396820 | 296.64999 | -0.95 | -0.32 | 297.5 | 302.5 | 294.39999 | 3485 |
| 1718310420 | 297.6 | 1.8 | 0.61 | 296.1 | 300.35 | 293.39999 | 5582 |
| 1718224020 | 295.8 | 4.55 | 1.56 | 292.3 | 296 | 287.7 | 4624 |
| 1718137620 | 291.25 | 4.6 | 1.60 | 286.95 | 292.3 | 286.05 | 3122 |
| 1718051220 | 286.64999 | 6.5 | 2.32 | 280.95 | 287.55 | 279 | 4475 |
| 1717792020 | 280.14999 | 9.65 | 3.57 | 272 | 280.14999 | 271.35 | 1636 |
| 1717705620 | 270.5 | -0.95 | -0.35 | 272.95 | 276 | 270.1 | 1893 |
| 1717619220 | 271.45 | 4.4 | 1.65 | 267.95 | 272.95 | 267.2 | 2781 |
| 1717532820 | 267.05 | -1.7 | -0.63 | 270 | 272.25 | 265.5 | 4477 |
| 1717446420 | 268.75 | -3.05 | -1.12 | 273.55 | 274.05 | 267.64999 | 2542 |
| 1717187220 | 271.8 | 3.1 | 1.15 | 270.6 | 273.75 | 264.3 | 4732 |
| 1717100820 | 268.7 | -15.7 | -5.52 | 281.64999 | 282.8 | 268.7 | 4382 |
| 1717014420 | 284.39999 | 0.95 | 0.34 | 284.14999 | 286.35 | 281.45 | 3302 |
| 1716928020 | 283.45 | -13.25 | -4.47 | 296.5 | 298.39999 | 282.64999 | 4905 |
| 1716841560 | 296.7 | -0.15 | -0.05 | 295.85 | 299.89999 | 295.35 | 3194 |
| 1716582420 | 296.85 | 9.5 | 3.31 | 287.64999 | 297.8 | 286.2 | 4083 |
| 1716496020 | 287.35 | 2.3 | 0.81 | 286.3 | 289.95 | 281.25 | 6239 |
| 1716409620 | 285.05 | -1.95 | -0.68 | 287.35 | 288.75 | 280.05 | 3768 |
| 1716323160 | 287 | -7.75 | -2.63 | 271 | 293.7 | 270.05 | 25384 |
| 1716236760 | 294.75 | 2.2 | 0.75 | 292.35 | 295 | 290 | 3302 |
| 1715977620 | 292.55 | 0.6 | 0.21 | 292.35 | 293.3 | 289.5 | 6190 |
| 1715891220 | 291.95 | 5.1 | 1.78 | 289.95 | 291.95 | 286.45 | 7339 |
| 1715804820 | 286.85 | 7.25 | 2.59 | 278.89999 | 287.95 | 277.85 | 4316 |
| 1715718420 | 279.6 | 0.1 | 0.04 | 281.05 | 281.45 | 275.8 | 3430 |
| 1715631960 | 279.5 | 3.15 | 1.14 | 276.89999 | 280.55 | 276.05 | 1898 |
| 1715372820 | 276.35 | -0.35 | -0.13 | 275.5 | 278.75 | 274.14999 | 1469 |
| 1715286420 | 276.7 | -5.6 | -1.98 | 280.55 | 283.39999 | 274.75 | 662 |
| 1715200020 | 282.3 | -1.8 | -0.63 | 286.25 | 286.7 | 279.2 | 3097 |
| 1715113620 | 284.1 | 5.1 | 1.83 | 279.5 | 286.6 | 277.25 | 6260 |
| 1715027220 | 279 | 4.4 | 1.60 | 276.1 | 279 | 275.05 | 2812 |
| 1714768020 | 274.6 | 0.6 | 0.22 | 271.45 | 276.35 | 268.6 | 2400 |
| 1714681560 | 274 | 1 | 0.37 | 269 | 275.75 | 267.45 | 3271 |
| 1714508820 | 273 | -0.85 | -0.31 | 273.75 | 276 | 272.35 | 1723 |
| 1714422420 | 273.85 | 0.6 | 0.22 | 272.39999 | 284.35 | 272.39999 | 2975 |
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
