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 | 1.39999 | 0.442334913112 | 316.5 | 322.1 | 310.6 | 17 | 319.15909091 | DE |
| 4 | 8.5 | 2.74725283605 | 309.39999 | 322.1 | 294.89999 | 27 | 308.2557367 | DE |
| 12 | 42.89999 | 15.5999963636 | 275 | 331.1 | 259.2 | 30 | 298.93570184 | DE |
| 26 | 13.69999 | 4.50361275477 | 304.2 | 331.1 | 250 | 28 | 291.48539326 | DE |
| 52 | -0.10001 | -0.0314496855346 | 318 | 385.1 | 250 | 30 | 314.96902332 | DE |
| 156 | -72.50001 | -18.5706992828 | 390.4 | 417.8 | 202.8 | 22 | 319.20674761 | DE |
| 260 | 65.89999 | 26.1507896825 | 252 | 417.8 | 202.8 | 21 | 321.8998564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 310.7 | -2.4 | -0.77 | 315.6 | 315.6 | 310.6 | 19 |
| 1734643620 | 313.1 | -9 | -2.79 | 313.1 | 313.1 | 313.1 | 8 |
| 1734557220 | 322.1 | 2.9 | 0.91 | 322.1 | 322.1 | 322.1 | 16 |
| 1734470820 | 319.2 | 0.1 | 0.03 | 319.2 | 319.2 | 319.2 | 39 |
| 1734384420 | 319.1 | 3.1 | 0.98 | 316.5 | 320 | 316.5 | 3 |
| 1734125220 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1734038820 | 316 | 10.6 | 3.47 | 304.7 | 316 | 304.7 | 115 |
| 1733952420 | 305.39999 | 0 | 0.00 | 305.39999 | 305.39999 | 305.39999 | 0 |
| 1733866020 | 305.39999 | -0.5 | -0.16 | 303 | 305.39999 | 303 | 18 |
| 1733779620 | 305.89999 | 7.3 | 2.44 | 307.7 | 310.89999 | 305.7 | 24 |
| 1733520420 | 298.6 | -8.6 | -2.80 | 298.3 | 298.6 | 294.89999 | 134 |
| 1733434020 | 307.2 | 2.6 | 0.85 | 302.3 | 307.2 | 302.3 | 4 |
| 1733347620 | 304.6 | 0 | 0.00 | 304.6 | 304.6 | 304.6 | 0 |
| 1733261220 | 304.6 | -5.4 | -1.74 | 304.6 | 304.6 | 304.6 | 1 |
| 1733174820 | 310 | 1.4 | 0.45 | 310.7 | 310.7 | 305.7 | 6 |
| 1732915620 | 308.6 | 4.1 | 1.35 | 308.6 | 308.6 | 308.6 | 10 |
| 1732829220 | 304.5 | 2 | 0.66 | 304.5 | 304.5 | 304.5 | 10 |
| 1732742820 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1732656420 | 302.5 | -1.1 | -0.36 | 302.5 | 302.5 | 302.5 | 1 |
| 1732570020 | 303.6 | -5.8 | -1.87 | 307.2 | 307.2 | 301.2 | 37 |
| 1732310820 | 309.39999 | 7 | 2.31 | 309.39999 | 309.39999 | 309.39999 | 1 |
| 1732224420 | 302.39999 | 11.5 | 3.95 | 292 | 302.39999 | 292 | 22 |
| 1732138020 | 290.89999 | 0 | 0.00 | 290.89999 | 290.89999 | 290.89999 | 0 |
| 1732051620 | 290.89999 | 0 | 0.00 | 290.89999 | 290.89999 | 290.89999 | 0 |
| 1731965220 | 290.89999 | -15.6 | -5.09 | 292 | 296.6 | 290.89999 | 88 |
| 1731705960 | 306.5 | -14.1 | -4.40 | 320.7 | 320.7 | 306.5 | 79 |
| 1731619560 | 320.6 | -3.5 | -1.08 | 329.1 | 331.1 | 320.6 | 145 |
| 1731533160 | 324.1 | 18.5 | 6.05 | 324.1 | 324.1 | 324.1 | 6 |
| 1731446820 | 305.6 | -0.2 | -0.07 | 305.3 | 305.6 | 305.3 | 8 |
| 1731360420 | 305.8 | 8.4 | 2.82 | 305.8 | 305.8 | 305.8 | 26 |
| 1731101220 | 297.39999 | -8.1 | -2.65 | 297.39999 | 297.39999 | 297.39999 | 13 |
| 1731014760 | 305.5 | 10 | 3.38 | 306.39999 | 307 | 303.1 | 30 |
| 1730928360 | 295.5 | 0 | 0.00 | 295.5 | 295.5 | 295.5 | 0 |
| 1730841960 | 295.5 | 1.8 | 0.61 | 292.2 | 295.5 | 292.2 | 27 |
| 1730755560 | 293.7 | 2.6 | 0.89 | 287.8 | 293.7 | 287.8 | 38 |
| 1730496360 | 291.1 | 6.5 | 2.28 | 284.89999 | 291.1 | 284.8 | 23 |
| 1730409960 | 284.6 | -7.1 | -2.43 | 284.6 | 284.6 | 284.6 | 1 |
| 1730323560 | 291.7 | 2.3 | 0.79 | 292.2 | 292.2 | 290.5 | 139 |
| 1730237160 | 289.39999 | 4.5 | 1.58 | 289.39999 | 289.39999 | 289.39999 | 40 |
| 1730150760 | 284.89999 | -1.7 | -0.59 | 288.5 | 288.5 | 284.89999 | 6 |
| 1729888020 | 286.6 | -20.9 | -6.80 | 306.2 | 306.2 | 286.6 | 18 |
| 1729801560 | 307.5 | 41.1 | 15.43 | 263.6 | 317.7 | 263.6 | 61 |
| 1729715160 | 266.39999 | 1.3 | 0.49 | 266.7 | 266.7 | 264.8 | 6 |
| 1729628760 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729542360 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729283160 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729196760 | 265.1 | 0 | 0.00 | 265.1 | 265.1 | 265.1 | 0 |
| 1729110360 | 265.1 | -3.8 | -1.41 | 265.2 | 265.2 | 265.1 | 16 |
| 1729023960 | 268.89999 | 1.6 | 0.60 | 273.7 | 273.7 | 268.89999 | 31 |
| 1728937560 | 267.3 | 0 | 0.00 | 267.3 | 267.3 | 267.3 | 0 |
| 1728678360 | 267.3 | 2.9 | 1.10 | 267.3 | 267.3 | 267.3 | 3 |
| 1728591960 | 264.39999 | 4.4 | 1.69 | 264.39999 | 264.39999 | 264.39999 | 31 |
| 1728505560 | 260 | -5.8 | -2.18 | 259.2 | 260 | 259.2 | 40 |
| 1728419160 | 265.8 | -3.7 | -1.37 | 262.2 | 265.8 | 262.2 | 8 |
| 1728332760 | 269.5 | 0 | 0.00 | 271.6 | 271.6 | 267.1 | 5 |
| 1728073560 | 269.5 | -4.1 | -1.50 | 271.39999 | 271.39999 | 269.5 | 30 |
| 1727987220 | 273.6 | 0 | 0.00 | 273.6 | 273.6 | 273.6 | 0 |
| 1727900820 | 273.6 | 4.7 | 1.75 | 268.1 | 273.6 | 268.1 | 3 |
| 1727814420 | 268.89999 | -6.1 | -2.22 | 271.39999 | 271.8 | 268 | 6 |
| 1727727960 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1727468760 | 275 | 0.6 | 0.22 | 275 | 275 | 275 | 2 |
| 1727382360 | 274.39999 | 0.3 | 0.11 | 271.1 | 274.39999 | 271.1 | 109 |
| 1727295960 | 274.1 | 0.4 | 0.15 | 274.1 | 274.1 | 274.1 | 6 |
| 1727209560 | 273.7 | -3.9 | -1.40 | 273.7 | 273.7 | 273.7 | 1 |
| 1727123160 | 277.6 | 1.6 | 0.58 | 278.89999 | 278.89999 | 275.89999 | 15 |
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
