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 | -14.70001 | -5.12910327983 | 286.6 | 287.6 | 266.2 | 74 | 279.5141877 | DE |
| 4 | -23.60001 | -7.98646700508 | 295.5 | 296.8 | 266.2 | 27 | 280.24968795 | DE |
| 12 | 7.89999 | 2.99242045455 | 264 | 296.8 | 252.8 | 26 | 272.67824286 | DE |
| 26 | 11.5 | 4.41628281169 | 260.39999 | 296.8 | 250 | 21 | 268.53257278 | DE |
| 52 | 49.89999 | 22.477472973 | 222 | 296.8 | 206 | 19 | 252.72169771 | DE |
| 156 | 49.89999 | 22.477472973 | 222 | 296.8 | 191 | 19 | 242.47108439 | DE |
| 260 | 82.89999 | 43.8624285714 | 189 | 296.8 | 189 | 16 | 242.4712313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 266.2 | -11.1 | -4.00 | 266.2 | 266.2 | 266.2 | 5 |
| 1734643620 | 277.3 | 2.9 | 1.06 | 274.8 | 277.3 | 273.2 | 75 |
| 1734557220 | 274.39999 | -4.9 | -1.75 | 282.1 | 282.1 | 274.39999 | 11 |
| 1734470820 | 279.3 | -8.1 | -2.82 | 282.6 | 283.89999 | 279.3 | 177 |
| 1734384420 | 287.39999 | 3.4 | 1.20 | 286.6 | 287.6 | 285.3 | 33 |
| 1734125220 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1734038820 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1733952420 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1733866020 | 284 | 2.5 | 0.89 | 284 | 284 | 284 | 1 |
| 1733779620 | 281.5 | -2.9 | -1.02 | 285.39999 | 285.39999 | 281.5 | 5 |
| 1733520420 | 284.39999 | -2.7 | -0.94 | 284.39999 | 284.39999 | 284.39999 | 4 |
| 1733434020 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1733347620 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1733261220 | 287.1 | -7 | -2.38 | 287.89999 | 287.89999 | 287.1 | 6 |
| 1733174820 | 294.1 | -1.6 | -0.54 | 296.3 | 296.3 | 294.1 | 2 |
| 1732915620 | 295.7 | -1.1 | -0.37 | 295.7 | 295.7 | 295.7 | 1 |
| 1732829220 | 296.8 | 0 | 0.00 | 296.8 | 296.8 | 296.8 | 0 |
| 1732742820 | 296.8 | 0 | 0.00 | 296.8 | 296.8 | 296.8 | 0 |
| 1732656420 | 296.8 | 1.8 | 0.61 | 296.8 | 296.8 | 296.8 | 2 |
| 1732570020 | 295 | 9.6 | 3.36 | 295.5 | 296 | 292.1 | 5 |
| 1732310820 | 285.39999 | 0 | 0.00 | 285.39999 | 285.39999 | 285.39999 | 0 |
| 1732224420 | 285.39999 | 1.4 | 0.49 | 285.39999 | 285.39999 | 285.39999 | 9 |
| 1732138020 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1732051620 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1731965220 | 284 | -1 | -0.35 | 284 | 286.5 | 284 | 29 |
| 1731705960 | 285 | -8.3 | -2.83 | 286.5 | 288.39999 | 285 | 23 |
| 1731619560 | 293.3 | 3.3 | 1.14 | 293.3 | 293.3 | 293.3 | 2 |
| 1731533160 | 290 | 6.8 | 2.40 | 290 | 290 | 290 | 19 |
| 1731446820 | 283.2 | 12.3 | 4.54 | 284.6 | 286 | 283.2 | 7 |
| 1731360360 | 270.89999 | 0 | 0.00 | 270.89999 | 270.89999 | 270.89999 | 0 |
| 1731101160 | 270.89999 | 0 | 0.00 | 270.89999 | 270.89999 | 270.89999 | 0 |
| 1731014760 | 270.89999 | -5.7 | -2.06 | 274.7 | 274.7 | 270.89999 | 3 |
| 1730928360 | 276.6 | 21.5 | 8.43 | 276.5 | 280.7 | 276.5 | 75 |
| 1730841960 | 255.1 | 0 | 0.00 | 255.1 | 255.1 | 255.1 | 0 |
| 1730755560 | 255.1 | -4.7 | -1.81 | 255.4 | 255.4 | 252.8 | 120 |
| 1730496360 | 259.8 | -5.2 | -1.96 | 262.7 | 262.7 | 259.8 | 2 |
| 1730409960 | 265 | -5 | -1.85 | 268.7 | 269.89999 | 265 | 110 |
| 1730323560 | 270 | -6.9 | -2.49 | 274.39999 | 274.39999 | 270 | 134 |
| 1730237160 | 276.89999 | 0 | 0.00 | 276.89999 | 276.89999 | 276.89999 | 0 |
| 1730150760 | 276.89999 | 0.9 | 0.33 | 276.89999 | 276.89999 | 276.89999 | 2 |
| 1729888020 | 276 | -0.7 | -0.25 | 276 | 276 | 276 | 2 |
| 1729801560 | 276.7 | 2.8 | 1.02 | 276.7 | 276.7 | 276.7 | 1 |
| 1729715160 | 273.89999 | 5.1 | 1.90 | 272.5 | 276.1 | 272.5 | 3 |
| 1729628760 | 268.8 | 0.1 | 0.04 | 269.5 | 269.5 | 268.8 | 52 |
| 1729542360 | 268.7 | -4 | -1.47 | 270.39999 | 270.39999 | 268.7 | 17 |
| 1729283160 | 272.7 | 5.5 | 2.06 | 272.7 | 272.7 | 272.7 | 28 |
| 1729196760 | 267.2 | 0 | 0.00 | 267.2 | 267.2 | 267.2 | 0 |
| 1729110360 | 267.2 | -2.8 | -1.04 | 267.3 | 267.3 | 267.2 | 7 |
| 1729023960 | 270 | 9.4 | 3.61 | 269.2 | 270 | 269.2 | 7 |
| 1728937560 | 260.6 | 0 | 0.00 | 260.6 | 260.6 | 260.6 | 0 |
| 1728678360 | 260.6 | 0 | 0.00 | 260.6 | 260.6 | 260.6 | 0 |
| 1728591960 | 260.6 | 0 | 0.00 | 260.6 | 260.6 | 260.6 | 0 |
| 1728505560 | 260.6 | 0 | 0.00 | 260.6 | 260.6 | 260.6 | 0 |
| 1728419160 | 260.6 | -2.2 | -0.84 | 260.6 | 260.6 | 260.6 | 1 |
| 1728332760 | 262.8 | -1.4 | -0.53 | 264.8 | 264.8 | 262.8 | 2 |
| 1728073560 | 264.2 | -1.6 | -0.60 | 263.8 | 264.2 | 263.8 | 9 |
| 1727987220 | 265.8 | 0 | 0.00 | 265.8 | 265.8 | 265.8 | 0 |
| 1727900820 | 265.8 | 0 | 0.00 | 265.8 | 265.8 | 265.8 | 0 |
| 1727814420 | 265.8 | 3.1 | 1.18 | 266.39999 | 267.1 | 265.8 | 4 |
| 1727727960 | 262.7 | 0 | 0.00 | 262.7 | 262.7 | 262.7 | 0 |
| 1727468760 | 262.7 | -0.2 | -0.08 | 264 | 264 | 262.7 | 12 |
| 1727382360 | 262.89999 | -14.2 | -5.12 | 266.6 | 266.6 | 262.89999 | 24 |
| 1727295960 | 277.1 | 0 | 0.00 | 277.1 | 277.1 | 277.1 | 0 |
| 1727209560 | 277.1 | -3 | -1.07 | 277.1 | 277.1 | 277.1 | 1 |
| 1727123160 | 280.1 | -0.8 | -0.28 | 275.89999 | 280.1 | 275.89999 | 23 |
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
