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 | -12.25 | -2.90939318371 | 421.05 | 422.8 | 408.3 | 42257 | 415.0083921 | DE |
| 4 | 8.6 | 2.14892553723 | 400.2 | 435.35 | 399.3 | 45273 | 420.45262055 | DE |
| 12 | 29.2 | 7.69230769231 | 379.6 | 435.35 | 369.05 | 44144 | 399.00162606 | DE |
| 26 | -9.7 | -2.31780167264 | 418.5 | 435.35 | 337.05 | 44336 | 391.94494203 | DE |
| 52 | 67.8 | 19.8826979472 | 341 | 435.35 | 334.7 | 45268 | 386.5148297 | DE |
| 156 | 106.5 | 35.2299040688 | 302.3 | 435.35 | 208.75 | 44780 | 308.82113085 | DE |
| 260 | 266.42 | 187.118977384 | 142.38 | 435.35 | 120.2 | 44251 | 260.3822323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 408.75 | -3.9 | -0.95 | 412.65 | 413.6 | 408.3 | 18892 |
| 1735334820 | 412.65 | -5.55 | -1.33 | 419.25 | 420.35 | 409.4 | 48601 |
| 1734989220 | 418.2 | -0.1 | -0.02 | 421.05 | 422.8 | 416.35 | 35913 |
| 1734730020 | 418.3 | -3.25 | -0.77 | 420 | 424.95 | 412.6 | 59219 |
| 1734643620 | 421.55 | -0.35 | -0.08 | 422 | 427 | 420.85 | 46014 |
| 1734557220 | 421.9 | -11.25 | -2.60 | 432.8 | 433.85 | 421.9 | 48023 |
| 1734470820 | 433.15 | 3.9 | 0.91 | 428.95 | 433.95 | 428.05 | 39047 |
| 1734384420 | 429.25 | 3.25 | 0.76 | 425.85 | 430.35 | 424.15 | 36846 |
| 1734125220 | 426 | -3.55 | -0.83 | 428.5 | 430.2 | 424.55 | 31619 |
| 1734038820 | 429.55 | 1.6 | 0.37 | 427.45 | 435.35 | 424.65 | 52070 |
| 1733952420 | 427.95 | 6.95 | 1.65 | 420.95 | 429 | 420.5 | 38173 |
| 1733866020 | 421 | -1.6 | -0.38 | 420.45 | 427.8 | 419.65 | 46512 |
| 1733779620 | 422.6 | 2.6 | 0.62 | 420.1 | 423.7 | 416.45 | 46557 |
| 1733520420 | 420 | 1.75 | 0.42 | 418 | 422.05 | 416.2 | 34540 |
| 1733434020 | 418.25 | 2.25 | 0.54 | 416.2 | 420.8 | 412.25 | 50599 |
| 1733347620 | 416 | 5.75 | 1.40 | 411 | 418.7 | 410.5 | 50799 |
| 1733261220 | 410.25 | -0.2 | -0.05 | 410.2 | 411.5 | 407 | 41967 |
| 1733174820 | 410.45 | 10.35 | 2.59 | 400.2 | 413.2 | 399.3 | 63148 |
| 1732915620 | 400.1 | -0.2 | -0.05 | 399.45 | 402.95 | 396.05 | 31892 |
| 1732829220 | 400.3 | -0.1 | -0.02 | 400.1 | 401.55 | 399.55 | 18297 |
| 1732742820 | 400.4 | -8 | -1.96 | 407.05 | 407.3 | 399.4 | 31350 |
| 1732656420 | 408.4 | 9.1 | 2.28 | 399.15 | 409.4 | 396.55 | 41144 |
| 1732570020 | 399.3 | -1.2 | -0.30 | 399 | 400.95 | 394.6 | 35227 |
| 1732310820 | 400.5 | 6.1 | 1.55 | 394.35 | 400.5 | 393.65 | 31086 |
| 1732224420 | 394.4 | 0.25 | 0.06 | 393.5 | 398.6 | 389.55 | 29762 |
| 1732138020 | 394.15 | 0.05 | 0.01 | 396 | 398.6 | 389.95 | 34033 |
| 1732051620 | 394.1 | 1.8 | 0.46 | 393.4 | 394.75 | 388.7 | 30897 |
| 1731965220 | 392.3 | -1.95 | -0.49 | 396 | 396.65 | 390.25 | 34963 |
| 1731705960 | 394.25 | -11.4 | -2.81 | 401.4 | 402.6 | 392.2 | 39340 |
| 1731619560 | 405.65 | 2.85 | 0.71 | 401.65 | 406.6 | 397.7 | 39235 |
| 1731533160 | 402.8 | 4.4 | 1.10 | 397.15 | 406.6 | 395.05 | 45645 |
| 1731446820 | 398.4 | 6.55 | 1.67 | 392.85 | 399.8 | 391.85 | 46304 |
| 1731360420 | 391.85 | -2.4 | -0.61 | 395 | 398.65 | 390.75 | 55757 |
| 1731101220 | 394.25 | 0.65 | 0.17 | 395.8 | 396.8 | 391.9 | 36516 |
| 1731014760 | 393.6 | 2.75 | 0.70 | 391.75 | 395.45 | 389.15 | 61809 |
| 1730928360 | 390.85 | 14.35 | 3.81 | 387 | 391.8 | 383.45 | 110787 |
| 1730841960 | 376.5 | 0.8 | 0.21 | 375.9 | 379.8 | 374.25 | 28843 |
| 1730755560 | 375.7 | -3.6 | -0.95 | 378.65 | 378.95 | 372.15 | 49674 |
| 1730496360 | 379.3 | 3.9 | 1.04 | 377.3 | 382.8 | 375.3 | 60905 |
| 1730409960 | 375.4 | -25.65 | -6.40 | 382.75 | 385.95 | 373.8 | 191033 |
| 1730323560 | 401.05 | -1.65 | -0.41 | 403.9 | 407.55 | 394 | 81695 |
| 1730237160 | 402.7 | 7.65 | 1.94 | 396.25 | 402.85 | 393.75 | 31530 |
| 1730150760 | 395.05 | -1 | -0.25 | 398 | 400.05 | 394.2 | 33471 |
| 1729888020 | 396.05 | 3.65 | 0.93 | 391.7 | 399.25 | 391.7 | 21441 |
| 1729801560 | 392.4 | -1.25 | -0.32 | 394.85 | 395.8 | 391.1 | 25360 |
| 1729715160 | 393.65 | -2.25 | -0.57 | 395 | 400.75 | 392.3 | 37914 |
| 1729628760 | 395.9 | 8.75 | 2.26 | 387 | 398.55 | 384.5 | 37603 |
| 1729542360 | 387.15 | 2.45 | 0.64 | 384.6 | 387.15 | 382.15 | 25179 |
| 1729283160 | 384.7 | -0.2 | -0.05 | 385.9 | 386.45 | 383.35 | 21019 |
| 1729196760 | 384.9 | 1.65 | 0.43 | 382.95 | 390.75 | 382.4 | 37382 |
| 1729110360 | 383.25 | -0.9 | -0.23 | 385.95 | 385.95 | 377.05 | 32390 |
| 1729023960 | 384.15 | -0.3 | -0.08 | 384.95 | 387.15 | 381 | 30711 |
| 1728937620 | 384.45 | 3.55 | 0.93 | 380 | 388.65 | 379.55 | 47081 |
| 1728678360 | 380.9 | 0.4 | 0.11 | 380.8 | 381.35 | 377.6 | 29251 |
| 1728591960 | 380.5 | -1.3 | -0.34 | 380.85 | 383.15 | 377.75 | 42327 |
| 1728505560 | 381.8 | 3.8 | 1.01 | 376.55 | 383.9 | 376.55 | 33780 |
| 1728419160 | 378 | 5 | 1.34 | 373.25 | 378.55 | 369.05 | 48732 |
| 1728332760 | 373 | -6.25 | -1.65 | 379.6 | 379.8 | 372.9 | 45004 |
| 1728073560 | 379.25 | 1.85 | 0.49 | 377.35 | 383.65 | 377.35 | 20472 |
| 1727987220 | 377.4 | -0.25 | -0.07 | 377.8 | 380.3 | 375.65 | 18451 |
| 1727900820 | 377.65 | -2.2 | -0.58 | 379.75 | 381.3 | 377.15 | 27324 |
| 1727814420 | 379.85 | -6.7 | -1.73 | 385.3 | 387.95 | 378.4 | 48785 |
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
