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 | 7.15 | 2.6427647385 | 270.55 | 283.95 | 38.86 | 74536 | 278.59528093 | DE |
| 4 | 21.5 | 8.3918813427 | 256.2 | 283.95 | 38.86 | 68956 | 268.92592658 | DE |
| 12 | 51.35 | 22.6861055887 | 226.35 | 283.95 | 38.86 | 61664 | 251.69501996 | DE |
| 26 | 81.8 | 41.7559979581 | 195.9 | 283.95 | 38.86 | 53590 | 230.82943835 | DE |
| 52 | 113.2 | 68.8145896657 | 164.5 | 283.95 | 38.86 | 48559 | 207.19786515 | DE |
| 156 | 172.68 | 164.425823653 | 105.02 | 283.95 | 38.86 | 1090986 | 104.59898272 | DE |
| 260 | 150.2 | 117.803921569 | 127.5 | 283.95 | 38.86 | 1774803 | 109.27632849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 277 | -3.25 | -1.16 | 279.89999 | 280.64999 | 276.05 | 66174 |
| 1739482020 | 280.25 | 0 | 0.00 | 281.95 | 283.95 | 38.325 | 83667 |
| 1739395620 | 280.25 | 1.25 | 0.45 | 279.5 | 281.45 | 276.2 | 100400 |
| 1739309220 | 279 | 7.15 | 2.63 | 271.95 | 279.6 | 39.055 | 87791 |
| 1739222820 | 271.85 | 1.3 | 0.48 | 270.55 | 273.39999 | 269.89999 | 34747 |
| 1738963620 | 270.55 | -2.1 | -0.77 | 273 | 274.39999 | 269.5 | 56168 |
| 1738877220 | 272.64999 | 0.65 | 0.24 | 271.95 | 273.75 | 269.8 | 70891 |
| 1738790820 | 272 | 4.35 | 1.63 | 266.1 | 272 | 265.7 | 59429 |
| 1738704420 | 267.64999 | 2.75 | 1.04 | 263.55 | 267.8 | 262.45 | 39461 |
| 1738618020 | 264.89999 | -1.25 | -0.47 | 261.45 | 266.75 | 260.1 | 81001 |
| 1738358820 | 266.14999 | -2.55 | -0.95 | 268.5 | 269.8 | 266.05 | 53384 |
| 1738272420 | 268.7 | 2.55 | 0.96 | 266.95 | 268.95 | 42.725 | 67678 |
| 1738186020 | 266.14999 | 3.3 | 1.26 | 263.8 | 269.39999 | 262.1 | 94575 |
| 1738099620 | 262.85 | -0.55 | -0.21 | 265 | 269.8 | 256.95 | 118952 |
| 1738013220 | 263.39999 | 0 | 0.00 | 261.35 | 263.39999 | 256.45 | 85313 |
| 1737754020 | 263.39999 | -0.6 | -0.23 | 264.2 | 264.75 | 262.14999 | 51728 |
| 1737667620 | 264 | 1.55 | 0.59 | 262.5 | 264.5 | 259.5 | 56024 |
| 1737581220 | 262.45 | 4 | 1.55 | 258.8 | 264.1 | 258.35 | 82981 |
| 1737494820 | 258.45 | 2.3 | 0.90 | 255.45 | 258.5 | 255.35 | 38910 |
| 1737408420 | 256.14999 | 0.05 | 0.02 | 256.2 | 256.95 | 255 | 49939 |
| 1737149220 | 256.1 | 1.6 | 0.63 | 256.25 | 256.95 | 253.7 | 70023 |
| 1737062820 | 254.5 | 0.25 | 0.10 | 254.5 | 256.1 | 253.35 | 61883 |
| 1736976420 | 254.25 | 8.2 | 3.33 | 246.45 | 254.55 | 246.05 | 79561 |
| 1736890020 | 246.05 | 1.7 | 0.70 | 244.9 | 248.65 | 243.8 | 38907 |
| 1736803620 | 244.35 | -1.45 | -0.59 | 245.5 | 246 | 242 | 50712 |
| 1736544420 | 245.8 | -0.25 | -0.10 | 244.7 | 247.55 | 244.2 | 43276 |
| 1736458020 | 246.05 | 0.05 | 0.02 | 245.2 | 246.6 | 244.1 | 33975 |
| 1736371620 | 246 | 4.3 | 1.78 | 242.4 | 248.6 | 241.95 | 67495 |
| 1736285220 | 241.7 | 4.05 | 1.70 | 238.1 | 244.4 | 237.55 | 100077 |
| 1736198820 | 237.65 | 3.65 | 1.56 | 235 | 239.25 | 234.4 | 44296 |
| 1735939620 | 234 | -2.6 | -1.10 | 237.6 | 238.5 | 234 | 29190 |
| 1735853220 | 236.6 | 0.35 | 0.15 | 235.8 | 238.9 | 235.3 | 35740 |
| 1735594020 | 236.25 | -3.1 | -1.30 | 239 | 239.25 | 235.85 | 25645 |
| 1735334820 | 239.35 | 0.05 | 0.02 | 239.95 | 240.95 | 238 | 53392 |
| 1734989220 | 239.3 | 2.35 | 0.99 | 236.5 | 239.4 | 234.95 | 43937 |
| 1734730020 | 236.95 | 0.05 | 0.02 | 236 | 239.3 | 232.05 | 74468 |
| 1734643620 | 236.9 | -1.15 | -0.48 | 237.95 | 239.05 | 235.75 | 64740 |
| 1734557220 | 238.05 | -0.95 | -0.40 | 238.65 | 241.45 | 238.05 | 51194 |
| 1734470820 | 239 | -1.15 | -0.48 | 240.15 | 240.9 | 238.45 | 48158 |
| 1734384420 | 240.15 | -1.3 | -0.54 | 239.1 | 241.7 | 237.95 | 82441 |
| 1734125220 | 241.45 | -0.8 | -0.33 | 241.55 | 242.8 | 239.75 | 51914 |
| 1734038820 | 242.25 | 4.4 | 1.85 | 237.5 | 242.95 | 237.25 | 62744 |
| 1733952420 | 237.85 | -1.05 | -0.44 | 240 | 241.05 | 234 | 64052 |
| 1733866020 | 238.9 | -0.85 | -0.35 | 235.9 | 242 | 234 | 78301 |
| 1733779620 | 239.75 | -0.55 | -0.23 | 240.65 | 241.95 | 238.7 | 70490 |
| 1733520420 | 240.3 | -0.85 | -0.35 | 240.5 | 242 | 238.95 | 64871 |
| 1733434020 | 241.15 | -1.05 | -0.43 | 241.25 | 242.45 | 239.7 | 84479 |
| 1733347620 | 242.2 | 9.95 | 4.28 | 234.05 | 242.2 | 233.5 | 123984 |
| 1733261220 | 232.25 | 1.75 | 0.76 | 229.95 | 233 | 229.8 | 67324 |
| 1733174820 | 230.5 | 5.55 | 2.47 | 223.9 | 231.05 | 223.45 | 85392 |
| 1732915620 | 224.95 | 3.75 | 1.70 | 221 | 225.3 | 220.15 | 29314 |
| 1732829220 | 221.2 | 1.2 | 0.55 | 220.35 | 222.5 | 220.35 | 19084 |
| 1732742820 | 220 | -4.05 | -1.81 | 222.8 | 223.2 | 218.95 | 38895 |
| 1732656420 | 224.05 | 1.05 | 0.47 | 222.05 | 224.55 | 222.05 | 28061 |
| 1732570020 | 223 | -3.35 | -1.48 | 226.35 | 227.5 | 222.5 | 46580 |
| 1732310820 | 226.35 | 1.65 | 0.73 | 224.75 | 227.35 | 223.75 | 48282 |
| 1732224420 | 224.7 | 1.95 | 0.88 | 222.65 | 226 | 220.8 | 69547 |
| 1732138020 | 222.75 | 2.45 | 1.11 | 220.65 | 223.25 | 219.7 | 31220 |
| 1732051620 | 220.3 | 2.2 | 1.01 | 218.75 | 220.75 | 215.4 | 31374 |
| 1731965220 | 218.1 | 1.05 | 0.48 | 217.05 | 218.9 | 216.55 | 24937 |
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
