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 | 17.35 | 4.54664570231 | 381.6 | 399 | 378.2 | 1138 | 385.84893692 | DE |
| 4 | 26.9 | 7.23021099315 | 372.05 | 399 | 356.6 | 1615 | 375.54180676 | DE |
| 12 | 66.95 | 20.1656626506 | 332 | 399 | 322.35 | 1472 | 365.44702763 | DE |
| 26 | 89.95 | 29.1100323625 | 309 | 399 | 295 | 1532 | 338.79525914 | DE |
| 52 | 117.95 | 41.975088968 | 281 | 399 | 279.39999 | 1553 | 331.16265868 | DE |
| 156 | 32.35 | 8.82433169667 | 366.6 | 399 | 250.6 | 958 | 314.30572422 | DE |
| 260 | 202.47 | 103.048656352 | 196.48 | 399 | 132.6 | 954 | 278.61466931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 392 | 11.05 | 2.90 | 378.75 | 392 | 378.2 | 909 |
| 1732138020 | 380.95 | -2.95 | -0.77 | 385.4 | 388.7 | 380.45 | 848 |
| 1732051620 | 383.9 | -2.05 | -0.53 | 386.3 | 389.95 | 378.5 | 1030 |
| 1731965220 | 385.95 | -0.15 | -0.04 | 386.15 | 390.65 | 381.9 | 1058 |
| 1731705960 | 386.1 | 0.35 | 0.09 | 381.6 | 387.15 | 380.55 | 1846 |
| 1731619560 | 385.75 | -1.25 | -0.32 | 387 | 392.45 | 384.45 | 1686 |
| 1731533160 | 387 | 7 | 1.84 | 378.05 | 388.9 | 377.25 | 1970 |
| 1731446820 | 380 | -3.6 | -0.94 | 384 | 395.6 | 379.45 | 4958 |
| 1731360420 | 383.6 | 5.25 | 1.39 | 380.6 | 386.35 | 378.05 | 1884 |
| 1731101220 | 378.35 | 7.85 | 2.12 | 371.95 | 379.4 | 370.45 | 2214 |
| 1731014760 | 370.5 | 8.65 | 2.39 | 363.75 | 370.5 | 360.6 | 984 |
| 1730928360 | 361.85 | -3.25 | -0.89 | 381 | 381 | 356.6 | 2176 |
| 1730841960 | 365.1 | 1.8 | 0.50 | 365.3 | 365.85 | 361.8 | 846 |
| 1730755560 | 363.3 | -0.3 | -0.08 | 361.55 | 367.2 | 359.5 | 2470 |
| 1730496360 | 363.6 | 1.45 | 0.40 | 363.75 | 367.15 | 362.2 | 521 |
| 1730409960 | 362.15 | 0.55 | 0.15 | 360.45 | 363.75 | 360 | 597 |
| 1730323560 | 361.6 | -4.7 | -1.28 | 365.55 | 366.1 | 361.15 | 1764 |
| 1730237160 | 366.3 | -7.15 | -1.91 | 372.1 | 373.8 | 361.85 | 2137 |
| 1730150760 | 373.45 | 3.6 | 0.97 | 369.6 | 375.4 | 369.6 | 1144 |
| 1729888020 | 369.85 | -3.75 | -1.00 | 372.05 | 375.75 | 369.6 | 1259 |
| 1729801560 | 373.6 | 3.65 | 0.99 | 368.05 | 373.6 | 368.05 | 1462 |
| 1729715160 | 369.95 | -2.65 | -0.71 | 372.9 | 375.25 | 368.9 | 1185 |
| 1729628760 | 372.6 | -3.35 | -0.89 | 376.15 | 376.15 | 365.05 | 1115 |
| 1729542360 | 375.95 | -6.7 | -1.75 | 383.9 | 384.8 | 373.85 | 1420 |
| 1729283160 | 382.65 | -0.65 | -0.17 | 384.5 | 384.95 | 380.65 | 832 |
| 1729196760 | 383.3 | -2.35 | -0.61 | 386.95 | 387.9 | 382.95 | 2554 |
| 1729110360 | 385.65 | 4.25 | 1.11 | 381.35 | 385.65 | 379.4 | 828 |
| 1729023960 | 381.4 | 0.35 | 0.09 | 383.1 | 386 | 380.15 | 1654 |
| 1728937620 | 381.05 | 5 | 1.33 | 378.1 | 381.95 | 375.7 | 1113 |
| 1728678360 | 376.05 | 0.55 | 0.15 | 376.05 | 377.2 | 373.05 | 1819 |
| 1728591960 | 375.5 | -4.2 | -1.11 | 381.8 | 381.95 | 372.9 | 1298 |
| 1728505560 | 379.7 | 1.4 | 0.37 | 375.7 | 383.8 | 374.8 | 3778 |
| 1728419160 | 378.3 | 5.9 | 1.58 | 372.45 | 378.35 | 370.15 | 1985 |
| 1728332760 | 372.4 | 2.7 | 0.73 | 370.75 | 372.85 | 365.95 | 1002 |
| 1728073560 | 369.7 | -1.95 | -0.52 | 372.8 | 376.85 | 364.05 | 800 |
| 1727987220 | 371.65 | -0.35 | -0.09 | 371 | 374.8 | 369.55 | 561 |
| 1727900820 | 372 | 1.5 | 0.40 | 370.05 | 372 | 366.95 | 1056 |
| 1727814420 | 370.5 | 6.85 | 1.88 | 362.1 | 370.5 | 362.1 | 4903 |
| 1727728020 | 363.65 | 5.9 | 1.65 | 358.95 | 363.65 | 355.05 | 1152 |
| 1727468760 | 357.75 | 3.5 | 0.99 | 354.45 | 360.95 | 353.4 | 1032 |
| 1727382360 | 354.25 | -2.75 | -0.77 | 356.1 | 359 | 354.25 | 694 |
| 1727295960 | 357 | -1.3 | -0.36 | 358 | 359.25 | 354.4 | 864 |
| 1727209560 | 358.3 | 6.25 | 1.78 | 352.95 | 358.3 | 350.7 | 1458 |
| 1727123160 | 352.05 | 2.6 | 0.74 | 350.15 | 352.95 | 347.8 | 892 |
| 1726864020 | 349.45 | 0 | 0.00 | 348.2 | 350.75 | 346.1 | 900 |
| 1726777560 | 349.45 | -0.55 | -0.16 | 348.85 | 352.05 | 347.2 | 1846 |
| 1726691220 | 350 | 5.35 | 1.55 | 344.2 | 350 | 342.8 | 652 |
| 1726604760 | 344.65 | 0.6 | 0.17 | 344.5 | 348.95 | 342.6 | 1072 |
| 1726518420 | 344.05 | -0.05 | -0.01 | 342.95 | 344.8 | 340.3 | 825 |
| 1726259160 | 344.1 | 6.25 | 1.85 | 337.55 | 344.8 | 337.2 | 2042 |
| 1726172760 | 337.85 | 2.25 | 0.67 | 336.95 | 338.95 | 335.05 | 2134 |
| 1726086360 | 335.6 | -0.4 | -0.12 | 335.85 | 336.5 | 328.64999 | 531 |
| 1725999960 | 336 | 5.7 | 1.73 | 329.5 | 336 | 327.75 | 1315 |
| 1725913620 | 330.3 | 5.95 | 1.83 | 324.8 | 331.39999 | 324.8 | 1535 |
| 1725654360 | 324.35 | 0.5 | 0.15 | 324.39999 | 329.95 | 322.75 | 1048 |
| 1725567960 | 323.85 | -2.45 | -0.75 | 328.39999 | 330.64999 | 322.35 | 1619 |
| 1725481560 | 326.3 | -2.75 | -0.84 | 330 | 330.39999 | 326 | 2331 |
| 1725395160 | 329.05 | -4.95 | -1.48 | 332.7 | 334.64999 | 329.05 | 915 |
| 1725308760 | 334 | 0.6 | 0.18 | 332.25 | 335.25 | 331.14999 | 792 |
| 1725049560 | 333.39999 | 1.4 | 0.42 | 332 | 334.35 | 330.3 | 985 |
| 1724963160 | 332 | -2.05 | -0.61 | 332.39999 | 335.89999 | 332 | 714 |
| 1724876760 | 334.05 | 1 | 0.30 | 333.7 | 337.95 | 333.7 | 1717 |
| 1724790420 | 333.05 | -1.95 | -0.58 | 335.85 | 335.85 | 332.35 | 909 |
| 1724704020 | 335 | 0.35 | 0.10 | 336.75 | 338.95 | 335 | 969 |
| 1724444820 | 334.64999 | 6.55 | 2.00 | 330.45 | 334.64999 | 328.14999 | 726 |
| 1724358420 | 328.1 | -4.45 | -1.34 | 331.3 | 334.75 | 328.1 | 1757 |
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
