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 | 21.3 | 6.20629370629 | 343.2 | 365.1 | 343.2 | 61 | 355.5454918 | DE |
| 4 | 38 | 11.6385911179 | 326.5 | 365.1 | 322.5 | 60 | 339.1099356 | DE |
| 12 | 59.10001 | 19.3516738491 | 305.39999 | 365.1 | 280 | 93 | 312.20920115 | DE |
| 26 | -36.3 | -9.05688622754 | 400.8 | 420 | 278.89999 | 131 | 321.80842948 | DE |
| 52 | -76.1 | -17.2719019519 | 440.6 | 502.8 | 278.89999 | 107 | 360.76583466 | DE |
| 156 | -76.1 | -17.2719019519 | 440.6 | 502.8 | 278.89999 | 107 | 360.76583466 | DE |
| 260 | -76.1 | -17.2719019519 | 440.6 | 502.8 | 278.89999 | 107 | 360.76583466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 364.1 | 11.2 | 3.17 | 356 | 365.1 | 350.2 | 94 |
| 1721075160 | 352.9 | 5.5 | 1.58 | 353.3 | 362.1 | 352.9 | 79 |
| 1720815960 | 347.4 | 0 | 0.00 | 347.4 | 347.4 | 347.4 | 0 |
| 1720729560 | 347.4 | 0.7 | 0.20 | 349.9 | 351.1 | 347.4 | 47 |
| 1720643220 | 346.7 | 2.7 | 0.78 | 343.2 | 346.7 | 343.2 | 24 |
| 1720556760 | 344 | 3 | 0.88 | 339.8 | 344 | 339.8 | 7 |
| 1720470360 | 341 | 3.2 | 0.95 | 340 | 341.8 | 339.89999 | 78 |
| 1720211220 | 337.8 | 1.3 | 0.39 | 335 | 337.8 | 334.7 | 11 |
| 1720124820 | 336.5 | 0 | 0.00 | 336.5 | 336.5 | 336.5 | 0 |
| 1720038420 | 336.5 | -11.6 | -3.33 | 343.2 | 343.2 | 335.7 | 213 |
| 1719952020 | 348.1 | 0.2 | 0.06 | 345.5 | 348.1 | 345.5 | 4 |
| 1719865620 | 347.9 | -1.4 | -0.40 | 345.3 | 352.7 | 345.1 | 52 |
| 1719606420 | 349.3 | 14.5 | 4.33 | 353.4 | 353.4 | 348.8 | 20 |
| 1719520020 | 334.8 | -3.5 | -1.03 | 334.8 | 334.8 | 334.8 | 4 |
| 1719433620 | 338.3 | 4.3 | 1.29 | 336.8 | 338.3 | 336.8 | 46 |
| 1719347160 | 334 | 2.3 | 0.69 | 331.7 | 334.39999 | 331.7 | 97 |
| 1719260820 | 331.7 | -1.6 | -0.48 | 333.5 | 333.5 | 329.5 | 7 |
| 1719001620 | 333.3 | 6.7 | 2.05 | 331.3 | 333.3 | 331.3 | 13 |
| 1718915160 | 326.6 | 0.1 | 0.03 | 324.7 | 328.6 | 322.5 | 286 |
| 1718828820 | 326.5 | 0.3 | 0.09 | 326.5 | 326.5 | 326.5 | 5 |
| 1718742360 | 326.2 | -4.9 | -1.48 | 330.1 | 330.6 | 326.2 | 23 |
| 1718656020 | 331.1 | -2 | -0.60 | 337.1 | 337.1 | 331.1 | 62 |
| 1718396820 | 333.1 | 7.8 | 2.40 | 331.39999 | 333.1 | 330.89999 | 64 |
| 1718310420 | 325.3 | 0 | 0.00 | 325.3 | 325.3 | 325.3 | 0 |
| 1718224020 | 325.3 | 3.4 | 1.06 | 325.3 | 325.3 | 325.3 | 30 |
| 1718137620 | 321.89999 | 2.4 | 0.75 | 321.89999 | 321.89999 | 321.89999 | 16 |
| 1718051220 | 319.5 | -5.5 | -1.69 | 325.39999 | 325.39999 | 319.5 | 12 |
| 1717792020 | 325 | -6.4 | -1.93 | 328.89999 | 328.89999 | 325 | 8 |
| 1717705620 | 331.39999 | -0.5 | -0.15 | 331.39999 | 331.39999 | 331.39999 | 1 |
| 1717619220 | 331.89999 | -0.2 | -0.06 | 332.5 | 332.5 | 331.2 | 32 |
| 1717532820 | 332.1 | -2.4 | -0.72 | 331.89999 | 335 | 331.89999 | 291 |
| 1717446420 | 334.5 | 5.3 | 1.61 | 331.8 | 334.89999 | 330 | 20 |
| 1717187220 | 329.2 | 5.3 | 1.64 | 319.6 | 329.2 | 319.6 | 51 |
| 1717100820 | 323.89999 | 9 | 2.86 | 318 | 323.89999 | 318 | 3 |
| 1717014420 | 314.89999 | -4.8 | -1.50 | 318.7 | 321 | 301.7 | 460 |
| 1716928020 | 319.7 | -2.3 | -0.71 | 319.1 | 321.2 | 319.1 | 34 |
| 1716841620 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1716582420 | 322 | -5.6 | -1.71 | 324.2 | 324.2 | 322 | 9 |
| 1716496020 | 327.6 | -2.4 | -0.73 | 331.3 | 331.8 | 325.8 | 43 |
| 1716409620 | 330 | 3.1 | 0.95 | 326.2 | 330 | 326.2 | 34 |
| 1716323160 | 326.89999 | 0.2 | 0.06 | 323.89999 | 328.8 | 323.89999 | 62 |
| 1716236760 | 326.7 | -0.6 | -0.18 | 325.8 | 326.7 | 325.8 | 71 |
| 1715977620 | 327.3 | 1.3 | 0.40 | 325.3 | 327.7 | 325.1 | 103 |
| 1715891220 | 326 | 10.1 | 3.20 | 320.6 | 327 | 317.89999 | 88 |
| 1715804820 | 315.89999 | -1.2 | -0.38 | 319.6 | 319.7 | 315.1 | 37 |
| 1715718420 | 317.1 | 1.1 | 0.35 | 316.3 | 317.1 | 314 | 57 |
| 1715631960 | 316 | 3.4 | 1.09 | 310.2 | 316 | 310.2 | 19 |
| 1715372820 | 312.6 | 7.4 | 2.42 | 310 | 313.2 | 310 | 58 |
| 1715286420 | 305.2 | 4.3 | 1.43 | 299.1 | 305.2 | 299.1 | 59 |
| 1715200020 | 300.89999 | -1.2 | -0.40 | 301 | 301 | 299.6 | 63 |
| 1715113620 | 302.1 | 6.1 | 2.06 | 298.2 | 302.1 | 295.89999 | 64 |
| 1715027220 | 296 | -0.2 | -0.07 | 295.8 | 298.5 | 295.6 | 768 |
| 1714768020 | 296.2 | -2.7 | -0.90 | 301.89999 | 301.89999 | 293.89999 | 36 |
| 1714681560 | 298.89999 | 13.2 | 4.62 | 290.6 | 299.5 | 290.6 | 50 |
| 1714508820 | 285.7 | 3.2 | 1.13 | 280.8 | 286.5 | 280 | 219 |
| 1714422420 | 282.5 | -5 | -1.74 | 287.5 | 287.5 | 282.5 | 646 |
| 1714163220 | 287.5 | -3.4 | -1.17 | 289.1 | 289.1 | 287.3 | 18 |
| 1714076820 | 290.89999 | -4.1 | -1.39 | 292.8 | 292.8 | 287.8 | 128 |
| 1713990420 | 295 | -10 | -3.28 | 305.39999 | 320 | 289.5 | 292 |
| 1713903960 | 305 | 0.3 | 0.10 | 303.8 | 306.2 | 303.7 | 207 |
| 1713817560 | 304.7 | -3.6 | -1.17 | 311.2 | 314.2 | 304.7 | 19 |
| 1713558420 | 308.3 | 3.3 | 1.08 | 303.8 | 309.6 | 303.8 | 83 |
| 1713472020 | 305 | 3 | 0.99 | 302 | 310 | 302 | 118 |
| 1713385620 | 302 | 1.1 | 0.37 | 301.39999 | 304.1 | 298.1 | 51 |
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
