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 | 4.5 | 1.52155536771 | 295.75 | 301.25 | 295 | 4428 | 297.37327251 | DE |
| 4 | 0.75 | 0.25041736227 | 299.5 | 316 | 292.75 | 16171 | 302.07732348 | DE |
| 12 | 12.5 | 4.34404865334 | 287.75 | 316 | 276 | 13277 | 298.28863861 | DE |
| 26 | 30.25 | 11.2037037037 | 270 | 316 | 244.25 | 15184 | 275.52284385 | DE |
| 52 | 31.75 | 11.8249534451 | 268.5 | 316 | 244.25 | 24526 | 283.34644438 | DE |
| 156 | 49.55 | 19.7646589549 | 250.7 | 316 | 218.55 | 29470 | 271.82743956 | DE |
| 260 | 106.72 | 55.1439053377 | 193.53 | 316 | 131.48 | 20012 | 263.62957659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 301.25 | 2.5 | 0.84 | 301.25 | 301.25 | 301.25 | 6455 |
| 1731087000 | 298.75 | 3.25 | 1.10 | 298.75 | 298.75 | 298.75 | 2517 |
| 1731000600 | 295.5 | 0.5 | 0.17 | 295.5 | 295.5 | 295.5 | 2827 |
| 1730914200 | 295 | -0.75 | -0.25 | 295 | 295 | 295 | 8539 |
| 1730827800 | 295.75 | -2.25 | -0.76 | 295.75 | 295.75 | 295.75 | 1804 |
| 1730741400 | 298 | 3.25 | 1.10 | 298 | 298 | 298 | 1735 |
| 1730482200 | 294.75 | 2 | 0.68 | 294.75 | 294.75 | 294.75 | 4170 |
| 1730395800 | 292.75 | -1.5 | -0.51 | 292.75 | 292.75 | 292.75 | 20735 |
| 1730309400 | 294.25 | -2.25 | -0.76 | 294.25 | 294.25 | 294.25 | 8703 |
| 1730223000 | 296.5 | -0.5 | -0.17 | 296.5 | 296.5 | 296.5 | 12753 |
| 1730136600 | 297 | 0.75 | 0.25 | 297 | 297 | 297 | 13757 |
| 1729873800 | 296.25 | -5.5 | -1.82 | 296.25 | 296.25 | 296.25 | 16610 |
| 1729787400 | 301.75 | 2 | 0.67 | 301.75 | 301.75 | 301.75 | 15401 |
| 1729701000 | 299.75 | -15 | -4.77 | 299.75 | 299.75 | 299.75 | 122456 |
| 1729614600 | 314.75 | -0.5 | -0.16 | 314.75 | 314.75 | 314.75 | 9757 |
| 1729528200 | 315.25 | -0.75 | -0.24 | 315.25 | 315.25 | 315.25 | 1630 |
| 1729269000 | 316 | 2 | 0.64 | 316 | 316 | 316 | 3793 |
| 1729182600 | 314 | 1.5 | 0.48 | 314 | 314 | 314 | 2178 |
| 1729096200 | 312.5 | -1.25 | -0.40 | 312.5 | 312.5 | 312.5 | 65549 |
| 1729009800 | 313.75 | 4.75 | 1.54 | 299.5 | 314.75 | 299.5 | 2058 |
| 1728923400 | 309 | 4.75 | 1.56 | 309 | 309 | 309 | 5567 |
| 1728664200 | 304.25 | 0 | 0.00 | 304.25 | 304.25 | 304.25 | 2878 |
| 1728577800 | 304.25 | 0.75 | 0.25 | 304.25 | 304.25 | 304.25 | 1131 |
| 1728491400 | 303.5 | 2.25 | 0.75 | 303.5 | 303.5 | 303.5 | 4876 |
| 1728405000 | 301.25 | -2.5 | -0.82 | 301.25 | 301.25 | 301.25 | 2312 |
| 1728318600 | 303.75 | 2 | 0.66 | 303.75 | 303.75 | 303.75 | 28100 |
| 1728059400 | 301.75 | -1.25 | -0.41 | 301.75 | 301.75 | 301.75 | 13419 |
| 1727973000 | 303 | -0.5 | -0.16 | 303 | 303 | 303 | 1188 |
| 1727886600 | 303.5 | -0.25 | -0.08 | 303.5 | 303.5 | 303.5 | 1514 |
| 1727800200 | 303.75 | 0.25 | 0.08 | 303.75 | 303.75 | 303.75 | 1588 |
| 1727713800 | 303.5 | -3 | -0.98 | 303.5 | 303.5 | 303.5 | 3627 |
| 1727454600 | 306.5 | 3.75 | 1.24 | 306.5 | 306.5 | 306.5 | 4797 |
| 1727368200 | 302.75 | 1.75 | 0.58 | 302.75 | 302.75 | 302.75 | 6138 |
| 1727281800 | 301 | 0.75 | 0.25 | 301 | 301 | 301 | 1682 |
| 1727195400 | 300.25 | 1.75 | 0.59 | 300.25 | 300.25 | 300.25 | 12547 |
| 1727109000 | 298.5 | 6.75 | 2.31 | 300 | 300.25 | 297.25 | 177453 |
| 1726849800 | 291.75 | 2.25 | 0.78 | 291.75 | 291.75 | 291.75 | 101598 |
| 1726763400 | 289.5 | -0.75 | -0.26 | 289.5 | 289.5 | 289.5 | 983 |
| 1726677000 | 290.25 | -0.25 | -0.09 | 290.25 | 290.25 | 290.25 | 1341 |
| 1726590600 | 290.5 | -1.25 | -0.43 | 290.5 | 290.5 | 290.5 | 3149 |
| 1726504200 | 291.75 | 0.75 | 0.26 | 291.75 | 291.75 | 291.75 | 2359 |
| 1726245000 | 291 | 2.25 | 0.78 | 291 | 291 | 291 | 1613 |
| 1726158600 | 288.75 | 1.5 | 0.52 | 288.75 | 288.75 | 288.75 | 1140 |
| 1726072200 | 287.25 | -3 | -1.03 | 287.25 | 287.25 | 287.25 | 2208 |
| 1725985800 | 290.25 | 1.25 | 0.43 | 290.25 | 290.25 | 290.25 | 3303 |
| 1725899400 | 289 | 0.25 | 0.09 | 289 | 289 | 289 | 3253 |
| 1725640200 | 288.75 | 1.25 | 0.43 | 288.75 | 288.75 | 288.75 | 3311 |
| 1725553800 | 287.5 | -0.5 | -0.17 | 287.5 | 287.5 | 287.5 | 2629 |
| 1725467400 | 288 | 1.5 | 0.52 | 288 | 288 | 288 | 8702 |
| 1725381000 | 286.5 | 10.5 | 3.80 | 286.5 | 286.5 | 286.5 | 2559 |
| 1725294600 | 276 | 0 | 0.00 | 276 | 276 | 276 | 25 |
| 1725035400 | 276 | 0 | 0.00 | 276 | 276 | 276 | 914 |
| 1724949000 | 276 | 0 | 0.00 | 276 | 276 | 276 | 2018 |
| 1724862600 | 276 | 0 | 0.00 | 276 | 276 | 276 | 3379 |
| 1724776200 | 276 | -13.25 | -4.58 | 276 | 276 | 276 | 3180 |
| 1724430600 | 289.25 | -0.25 | -0.09 | 289.25 | 289.25 | 289.25 | 1961 |
| 1724344200 | 289.5 | 1.25 | 0.43 | 289.5 | 289.5 | 289.5 | 2648 |
| 1724257800 | 288.25 | 0.5 | 0.17 | 288.25 | 288.25 | 288.25 | 2723 |
| 1724171400 | 287.75 | 1.5 | 0.52 | 287.75 | 287.75 | 287.75 | 43215 |
| 1724085000 | 286.25 | 8.75 | 3.15 | 286.25 | 286.25 | 286.25 | 70597 |
| 1723825800 | 277.5 | 3.25 | 1.19 | 277.5 | 277.5 | 277.5 | 8103 |
| 1723739400 | 274.25 | 10 | 3.78 | 272 | 274.5 | 268 | 4325 |
| 1723653000 | 264.25 | -5.75 | -2.13 | 264.25 | 264.25 | 264.25 | 24004 |
| 1723566600 | 270 | 1.75 | 0.65 | 270 | 270 | 270 | 3390 |
| 1723480200 | 268.25 | 0.75 | 0.28 | 268.25 | 268.25 | 268.25 | 2480 |
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
