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 | 2.89999 | 0.989757679181 | 293 | 299.7 | 289.39999 | 90 | 294.14598185 | DE |
| 4 | -25 | -7.7905892113 | 320.89999 | 330.6 | 289.39999 | 221 | 306.29712863 | DE |
| 12 | -29.10001 | -8.95384923077 | 325 | 345.5 | 289.39999 | 179 | 320.06446191 | DE |
| 26 | 11.89999 | 4.19013732394 | 284 | 345.5 | 282 | 173 | 317.15697939 | DE |
| 52 | -3.90001 | -1.30087058039 | 299.8 | 345.5 | 259.2 | 157 | 310.17252732 | DE |
| 156 | 20.19999 | 7.32680087051 | 275.7 | 345.5 | 217.35 | 193 | 302.44252559 | DE |
| 260 | 91.99999 | 45.1201520353 | 203.9 | 364.8 | 190.05 | 119 | 300.68627756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 294.8 | -3 | -1.01 | 296.3 | 296.3 | 294.8 | 426 |
| 1742246820 | 297.8 | 1.9 | 0.64 | 296.89999 | 299.7 | 296.3 | 82 |
| 1741987620 | 295.89999 | 3.3 | 1.13 | 296.5 | 296.5 | 295.5 | 13 |
| 1741901220 | 292.6 | 2.8 | 0.97 | 291.3 | 292.7 | 289.5 | 174 |
| 1741814820 | 289.8 | -4.5 | -1.53 | 295.8 | 298.6 | 289.8 | 18 |
| 1741728420 | 294.3 | -1.4 | -0.47 | 293 | 294.3 | 289.39999 | 161 |
| 1741642020 | 295.7 | -3.5 | -1.17 | 297 | 298 | 294.3 | 131 |
| 1741382820 | 299.2 | -1.3 | -0.43 | 302.3 | 302.3 | 294.1 | 1845 |
| 1741296420 | 300.5 | 1.1 | 0.37 | 298.8 | 300.5 | 298.8 | 107 |
| 1741210020 | 299.39999 | -8.7 | -2.82 | 305.2 | 305.3 | 297.1 | 106 |
| 1741123620 | 308.1 | -2.8 | -0.90 | 310.3 | 312.39999 | 304.5 | 170 |
| 1741037220 | 310.89999 | -6.4 | -2.02 | 321.89999 | 324.39999 | 310 | 175 |
| 1740778020 | 317.3 | -3.8 | -1.18 | 317.2 | 317.3 | 317.2 | 135 |
| 1740691620 | 321.1 | 4.6 | 1.45 | 320.89999 | 321.1 | 320.89999 | 5 |
| 1740605220 | 316.5 | 0.8 | 0.25 | 318.39999 | 318.39999 | 316.5 | 31 |
| 1740518820 | 315.7 | -2.1 | -0.66 | 316.5 | 318.2 | 314.1 | 206 |
| 1740432420 | 317.8 | -2.8 | -0.87 | 318.39999 | 321.39999 | 317.6 | 34 |
| 1740173220 | 320.6 | -3.9 | -1.20 | 326.3 | 327.1 | 320.6 | 45 |
| 1740086820 | 324.5 | 5.5 | 1.72 | 330.6 | 330.6 | 324.5 | 276 |
| 1740000420 | 319 | -4.1 | -1.27 | 325.39999 | 325.39999 | 319 | 399 |
| 1739914020 | 323.1 | 5.6 | 1.76 | 320.89999 | 325 | 320.89999 | 311 |
| 1739827620 | 317.5 | -5.6 | -1.73 | 318 | 321 | 316 | 232 |
| 1739568420 | 323.1 | 1.6 | 0.50 | 321.5 | 323.39999 | 321.5 | 42 |
| 1739482020 | 321.5 | -2.1 | -0.65 | 322.6 | 322.6 | 321.5 | 3 |
| 1739395620 | 323.6 | -6.8 | -2.06 | 327.89999 | 331.3 | 322.1 | 94 |
| 1739309220 | 330.39999 | -2.8 | -0.84 | 331.8 | 331.8 | 329.8 | 40 |
| 1739222820 | 333.2 | 0.8 | 0.24 | 334 | 335.39999 | 333 | 91 |
| 1738963620 | 332.39999 | -0.4 | -0.12 | 334.6 | 337 | 332 | 29 |
| 1738877220 | 332.8 | -3.7 | -1.10 | 336.1 | 336.1 | 332.39999 | 155 |
| 1738790820 | 336.5 | 0 | 0.00 | 336.5 | 336.5 | 336.5 | 0 |
| 1738704420 | 336.5 | -1.3 | -0.38 | 338.2 | 338.2 | 336.5 | 11 |
| 1738618020 | 337.8 | 0.5 | 0.15 | 332.3 | 339.8 | 332.3 | 181 |
| 1738358820 | 337.3 | 1 | 0.30 | 338.2 | 341.39999 | 337.3 | 200 |
| 1738272420 | 336.3 | 3.9 | 1.17 | 332.5 | 336.3 | 332.5 | 52 |
| 1738186020 | 332.39999 | -3.2 | -0.95 | 334 | 334 | 332.1 | 136 |
| 1738099620 | 335.6 | 3.8 | 1.15 | 329.2 | 335.6 | 328.89999 | 296 |
| 1738013220 | 331.8 | -10.8 | -3.15 | 335.89999 | 336 | 326.1 | 805 |
| 1737754020 | 342.6 | -2.9 | -0.84 | 341.3 | 342.6 | 341.3 | 16 |
| 1737667620 | 345.5 | 4.9 | 1.44 | 341.7 | 345.5 | 340.5 | 24 |
| 1737581220 | 340.6 | 2.5 | 0.74 | 340 | 340.8 | 338.89999 | 165 |
| 1737494820 | 338.1 | -0.1 | -0.03 | 338.1 | 339.89999 | 338.1 | 27 |
| 1737408420 | 338.2 | -2.4 | -0.70 | 340.8 | 341.3 | 338.1 | 114 |
| 1737149220 | 340.6 | 4.5 | 1.34 | 336.7 | 340.6 | 336.6 | 141 |
| 1737062820 | 336.1 | 1.9 | 0.57 | 333.5 | 337.39999 | 332.1 | 368 |
| 1736976420 | 334.2 | 6.2 | 1.89 | 331.3 | 335.1 | 330.39999 | 434 |
| 1736890020 | 328 | -2 | -0.61 | 329 | 330 | 328 | 36 |
| 1736803620 | 330 | -1.4 | -0.42 | 327.2 | 330.2 | 327.2 | 184 |
| 1736544420 | 331.39999 | 0.8 | 0.24 | 329.8 | 331.39999 | 329.8 | 204 |
| 1736458020 | 330.6 | -1.6 | -0.48 | 329.89999 | 332.89999 | 329.89999 | 20 |
| 1736371620 | 332.2 | 7.5 | 2.31 | 324.3 | 332.2 | 324.3 | 82 |
| 1736285220 | 324.7 | -1.8 | -0.55 | 326.2 | 326.2 | 324.7 | 4 |
| 1736198820 | 326.5 | 0 | 0.00 | 329.89999 | 330 | 326.5 | 653 |
| 1735939620 | 326.5 | 0.8 | 0.25 | 326 | 326.5 | 326 | 35 |
| 1735853220 | 325.7 | 2.5 | 0.77 | 322 | 328.1 | 322 | 254 |
| 1735594020 | 323.2 | -0.4 | -0.12 | 323.39999 | 323.39999 | 323.2 | 16 |
| 1735334820 | 323.6 | -1.3 | -0.40 | 325 | 326 | 322.1 | 81 |
| 1734989220 | 324.89999 | 8 | 2.52 | 325.1 | 328.1 | 324.5 | 64 |
| 1734730020 | 316.89999 | -4.9 | -1.52 | 322.8 | 322.8 | 316.89999 | 148 |
| 1734643620 | 321.8 | -7 | -2.13 | 323 | 323 | 321.8 | 40 |
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
