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 | 3.69999 | 1.11211000902 | 332.7 | 336.85 | 320.05 | 852 | 328.9688338 | DE |
| 4 | 22.5 | 7.16788809073 | 313.89999 | 343.95 | 304 | 1738 | 319.50897384 | DE |
| 12 | 17.64999 | 5.53725176471 | 318.75 | 343.95 | 295 | 1588 | 315.06869401 | DE |
| 26 | 9 | 2.74893105525 | 327.39999 | 367 | 295 | 1516 | 325.03842072 | DE |
| 52 | 35.19999 | 11.6865836653 | 301.2 | 367 | 259.8 | 1457 | 311.86211374 | DE |
| 156 | 62.79999 | 22.9532127193 | 273.6 | 373.5 | 250.6 | 888 | 306.0777442 | DE |
| 260 | 140.31999 | 71.562622399 | 196.08 | 373.5 | 132.6 | 941 | 265.19280614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 334.95 | 0.95 | 0.28 | 333.5 | 336.3 | 331.39999 | 921 |
| 1722284760 | 334 | 2.75 | 0.83 | 332.25 | 335 | 331.45 | 524 |
| 1722025620 | 331.25 | 2.8 | 0.85 | 325.55 | 332.95 | 325.55 | 689 |
| 1721939160 | 328.45 | 4.9 | 1.51 | 323.05 | 329.55 | 320.05 | 1573 |
| 1721852820 | 323.55 | -8.1 | -2.44 | 331.55 | 332.5 | 323.55 | 906 |
| 1721766420 | 331.64999 | -1.75 | -0.52 | 332.7 | 336.85 | 331.2 | 566 |
| 1721679960 | 333.39999 | -0.4 | -0.12 | 335.89999 | 336.85 | 332.05 | 1410 |
| 1721420760 | 333.8 | -2.25 | -0.67 | 337.25 | 337.89999 | 333.75 | 593 |
| 1721334360 | 336.05 | -3.6 | -1.06 | 341.5 | 343.95 | 336.05 | 2516 |
| 1721248020 | 339.64999 | 0.9 | 0.27 | 337.6 | 342.55 | 333.45 | 1381 |
| 1721161560 | 338.75 | 10.4 | 3.17 | 328.7 | 338.75 | 326.89999 | 1151 |
| 1721075160 | 328.35 | -1.65 | -0.50 | 331.8 | 334.64999 | 325.85 | 650 |
| 1720815960 | 330 | 4.7 | 1.44 | 325.95 | 333.35 | 323.25 | 1356 |
| 1720729560 | 325.3 | 8.6 | 2.72 | 318.35 | 325.6 | 315.25 | 1387 |
| 1720643220 | 316.7 | 5.4 | 1.73 | 310.45 | 316.7 | 309.89999 | 1122 |
| 1720556760 | 311.3 | -2.3 | -0.73 | 313.1 | 316.1 | 310.75 | 611 |
| 1720470360 | 313.6 | 4.25 | 1.37 | 309.25 | 313.6 | 306.05 | 1141 |
| 1720211220 | 309.35 | 1.15 | 0.37 | 306.6 | 311 | 304 | 8873 |
| 1720124820 | 308.2 | -1.5 | -0.48 | 310.1 | 311.64999 | 306 | 4610 |
| 1720038420 | 309.7 | -2.05 | -0.66 | 310.85 | 313.8 | 309.25 | 972 |
| 1719952020 | 311.75 | -1.1 | -0.35 | 313.89999 | 314.5 | 310.05 | 2733 |
| 1719865620 | 312.85 | -7.4 | -2.31 | 322.14999 | 322.95 | 312.85 | 1095 |
| 1719606420 | 320.25 | 3.4 | 1.07 | 319.8 | 322.45 | 317.6 | 1435 |
| 1719520020 | 316.85 | -3.1 | -0.97 | 320.1 | 321.85 | 316.55 | 1026 |
| 1719433620 | 319.95 | 4.3 | 1.36 | 315.45 | 320.8 | 315.45 | 736 |
| 1719347160 | 315.64999 | -12.4 | -3.78 | 327.5 | 328 | 312.75 | 3415 |
| 1719260820 | 328.05 | -3.55 | -1.07 | 331.05 | 334.64999 | 326.95 | 1746 |
| 1719001620 | 331.6 | 1.7 | 0.52 | 331.05 | 333.1 | 328.14999 | 1314 |
| 1718915160 | 329.89999 | -0.4 | -0.12 | 330.7 | 333.25 | 326.7 | 1078 |
| 1718828820 | 330.3 | 0.3 | 0.09 | 330.1 | 331.5 | 329.3 | 655 |
| 1718742360 | 330 | 3.5 | 1.07 | 327 | 331.45 | 324.3 | 1365 |
| 1718656020 | 326.5 | 4.05 | 1.26 | 324.8 | 326.5 | 321.25 | 1275 |
| 1718396820 | 322.45 | -1.7 | -0.52 | 324.85 | 327 | 321 | 1172 |
| 1718310420 | 324.14999 | 4.45 | 1.39 | 318.95 | 324.14999 | 316.85 | 1408 |
| 1718224020 | 319.7 | 7.2 | 2.30 | 312.1 | 323.5 | 310.55 | 1740 |
| 1718137620 | 312.5 | 4.25 | 1.38 | 309.25 | 312.5 | 306.2 | 1532 |
| 1718051220 | 308.25 | 4.85 | 1.60 | 304.89999 | 308.85 | 302.14999 | 4272 |
| 1717792020 | 303.39999 | -0.5 | -0.16 | 304.95 | 304.95 | 299.85 | 887 |
| 1717705620 | 303.89999 | 0.05 | 0.02 | 304.05 | 304.95 | 301.55 | 1540 |
| 1717619220 | 303.85 | 2.45 | 0.81 | 302.05 | 304 | 300.05 | 2194 |
| 1717532820 | 301.39999 | 0.25 | 0.08 | 300.05 | 302.8 | 299.55 | 766 |
| 1717446420 | 301.14999 | -6.6 | -2.14 | 310.14999 | 311.05 | 300.8 | 1649 |
| 1717187220 | 307.75 | 3.8 | 1.25 | 303.45 | 307.75 | 301.64999 | 919 |
| 1717100820 | 303.95 | 2.25 | 0.75 | 298.1 | 304.25 | 297.14999 | 718 |
| 1717014420 | 301.7 | -0.45 | -0.15 | 303 | 304.1 | 299.5 | 1997 |
| 1716928020 | 302.14999 | 3.65 | 1.22 | 297.6 | 303.89999 | 296 | 2631 |
| 1716841560 | 298.5 | -0.75 | -0.25 | 300 | 301.5 | 295 | 3208 |
| 1716582420 | 299.25 | -3.05 | -1.01 | 301.85 | 305.5 | 299.2 | 1666 |
| 1716496020 | 302.3 | -2.8 | -0.92 | 305.89999 | 306.64999 | 301.55 | 1962 |
| 1716409620 | 305.1 | -2.6 | -0.84 | 309 | 311.2 | 304.3 | 1158 |
| 1716323160 | 307.7 | -3.8 | -1.22 | 311.3 | 313.7 | 306.05 | 1899 |
| 1716236760 | 311.5 | -4.4 | -1.39 | 317.39999 | 318.14999 | 311.5 | 358 |
| 1715977620 | 315.89999 | 0.05 | 0.02 | 316.1 | 317.7 | 313.39999 | 1753 |
| 1715891220 | 315.85 | -4.45 | -1.39 | 321.25 | 323.55 | 315.85 | 2262 |
| 1715804820 | 320.3 | 4.3 | 1.36 | 315.55 | 322.8 | 314.05 | 1238 |
| 1715718420 | 316 | -0.75 | -0.24 | 317.64999 | 324.75 | 309 | 2411 |
| 1715631960 | 316.75 | -3.5 | -1.09 | 322.35 | 323.14999 | 315.6 | 1032 |
| 1715372820 | 320.25 | -0.7 | -0.22 | 324 | 324.35 | 320.25 | 1285 |
| 1715286420 | 320.95 | 4.95 | 1.57 | 315.95 | 320.95 | 314.05 | 214 |
| 1715200020 | 316 | -1.2 | -0.38 | 317.85 | 320.1 | 314.89999 | 803 |
| 1715113620 | 317.2 | -0.45 | -0.14 | 318.75 | 320.95 | 316.55 | 702 |
| 1715027220 | 317.64999 | 0.25 | 0.08 | 318.1 | 321.45 | 316.5 | 2322 |
| 1714768020 | 317.39999 | 5.05 | 1.62 | 313.7 | 321.7 | 310 | 1608 |
| 1714681560 | 312.35 | -0.65 | -0.21 | 310.39999 | 315.3 | 310 | 1937 |
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
