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 | 4.8 | 1.59468438538 | 301 | 309 | 300 | 1259153 | 304.62152332 | DE |
| 4 | -17.4 | -5.38366336634 | 323.2 | 329 | 275 | 1904272 | 297.77784904 | DE |
| 12 | -19.2 | -5.90769230769 | 325 | 331.2 | 275 | 988638 | 305.09538518 | DE |
| 26 | -35.8 | -10.4800936768 | 341.6 | 375.8 | 275 | 863650 | 321.9808286 | DE |
| 52 | -86.8 | -22.109016811 | 392.6 | 402.6 | 275 | 814749 | 344.42972889 | DE |
| 156 | -104.2 | -25.4146341463 | 410 | 473.6 | 215.2 | 921321 | 328.24364704 | DE |
| 260 | 67.3 | 28.2180293501 | 238.5 | 473.6 | 215.2 | 1085266 | 325.27508899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 305.8 | 0 | 0.00 | 306 | 309 | 305.8 | 1298650 |
| 1724949000 | 305.8 | -0.2 | -0.07 | 309 | 309 | 304.8 | 1075031 |
| 1724862600 | 306 | 3.4 | 1.12 | 302 | 306 | 301.6 | 1305576 |
| 1724776200 | 302.6 | -3 | -0.98 | 305 | 307.8 | 301.39999 | 1888481 |
| 1724430600 | 305.6 | 5 | 1.66 | 301 | 306.39999 | 300 | 767523 |
| 1724344200 | 300.6 | 1.4 | 0.47 | 298.8 | 303.6 | 298.8 | 4947265 |
| 1724257800 | 299.2 | 2.2 | 0.74 | 298 | 299.2 | 296.6 | 4402894 |
| 1724171400 | 297 | 2.2 | 0.75 | 294.8 | 298.39999 | 294.8 | 2677952 |
| 1724085000 | 294.8 | -6.8 | -2.25 | 306.2 | 306.2 | 294.8 | 851607 |
| 1723825800 | 301.6 | -1.8 | -0.59 | 292.8 | 305.2 | 292.8 | 4256294 |
| 1723739400 | 303.39999 | 4.6 | 1.54 | 293.6 | 303.39999 | 293.6 | 1018478 |
| 1723653000 | 298.8 | 1.8 | 0.61 | 304.39999 | 308.39999 | 298.8 | 1071416 |
| 1723566600 | 297 | 2.6 | 0.88 | 295 | 299.2 | 295 | 765776 |
| 1723480200 | 294.39999 | 0 | 0.00 | 295 | 298.2 | 293.2 | 1638107 |
| 1723221000 | 294.39999 | 12.4 | 4.40 | 282.39999 | 295.6 | 281.39999 | 1016760 |
| 1723134600 | 282 | -0.4 | -0.14 | 284 | 284 | 275 | 1677109 |
| 1723048200 | 282.39999 | -4.6 | -1.60 | 285 | 290.6 | 281 | 1848925 |
| 1722961800 | 287 | -22 | -7.12 | 300 | 329 | 281.39999 | 3204347 |
| 1722875400 | 309 | -7.4 | -2.34 | 314 | 314 | 298.8 | 957664 |
| 1722616200 | 316.39999 | -9 | -2.77 | 323.2 | 323.2 | 312.6 | 809958 |
| 1722529800 | 325.39999 | 1.4 | 0.43 | 323.2 | 329.8 | 323.2 | 849107 |
| 1722443400 | 324 | 4.4 | 1.38 | 320 | 325.8 | 320 | 392601 |
| 1722357000 | 319.6 | 4.6 | 1.46 | 312.6 | 321.6 | 312.6 | 535224 |
| 1722270600 | 315 | -9.4 | -2.90 | 325 | 326.8 | 315 | 648503 |
| 1722011400 | 324.39999 | 9 | 2.85 | 314.39999 | 326.2 | 314.39999 | 369887 |
| 1721925000 | 315.39999 | 2.2 | 0.70 | 313 | 315.39999 | 309.6 | 386529 |
| 1721838600 | 313.2 | -3.4 | -1.07 | 325.6 | 325.6 | 312.6 | 461451 |
| 1721752200 | 316.6 | -1.4 | -0.44 | 320.2 | 320.2 | 315.2 | 184350 |
| 1721665800 | 318 | -2 | -0.63 | 325.6 | 325.6 | 317.6 | 338410 |
| 1721406600 | 320 | -7.8 | -2.38 | 328 | 328 | 315.2 | 616070 |
| 1721320200 | 327.8 | -0.4 | -0.12 | 327 | 331.2 | 325.6 | 619931 |
| 1721233800 | 328.2 | 7.8 | 2.43 | 320 | 328.2 | 320 | 424976 |
| 1721147400 | 320.39999 | -1.2 | -0.37 | 321.8 | 324.2 | 315.39999 | 452135 |
| 1721061000 | 321.6 | -2.4 | -0.74 | 323 | 324.8 | 318.8 | 398119 |
| 1720801800 | 324 | 4.2 | 1.31 | 318 | 324 | 318 | 440506 |
| 1720715400 | 319.8 | 3.2 | 1.01 | 316.6 | 322.39999 | 315.8 | 424325 |
| 1720629000 | 316.6 | 6 | 1.93 | 318 | 318 | 310.39999 | 492712 |
| 1720542600 | 310.6 | -2.6 | -0.83 | 313.39999 | 316.2 | 309.6 | 513917 |
| 1720456200 | 313.2 | 2.8 | 0.90 | 312.8 | 313.2 | 307.39999 | 440164 |
| 1720197000 | 310.39999 | -2 | -0.64 | 303.39999 | 323.2 | 303.39999 | 729690 |
| 1720110600 | 312.39999 | 4.6 | 1.49 | 312.8 | 312.8 | 307.39999 | 361795 |
| 1720024200 | 307.8 | 3.4 | 1.12 | 307 | 308.8 | 304 | 824475 |
| 1719937800 | 304.39999 | -0.6 | -0.20 | 302 | 307.6 | 301.8 | 662785 |
| 1719851400 | 305 | -1.8 | -0.59 | 316.6 | 316.6 | 304.6 | 371352 |
| 1719592200 | 306.8 | -8.4 | -2.66 | 314.6 | 314.6 | 306.8 | 463663 |
| 1719505800 | 315.2 | 7 | 2.27 | 307 | 315.39999 | 307 | 545712 |
| 1719419400 | 308.2 | -6.8 | -2.16 | 310 | 313.6 | 307.8 | 600193 |
| 1719333000 | 315 | -4.2 | -1.32 | 322.39999 | 322.39999 | 313.39999 | 417374 |
| 1719246600 | 319.2 | 0.4 | 0.13 | 322.6 | 323.39999 | 314.8 | 645475 |
| 1718987400 | 318.8 | 1 | 0.31 | 318 | 318.8 | 313.8 | 2289685 |
| 1718901000 | 317.8 | -3 | -0.94 | 320.6 | 323.39999 | 317.8 | 425509 |
| 1718814600 | 320.8 | -2.4 | -0.74 | 325.2 | 325.2 | 319.8 | 366759 |
| 1718728200 | 323.2 | 7.6 | 2.41 | 320.39999 | 324.2 | 316.6 | 477143 |
| 1718641800 | 315.6 | 5.2 | 1.68 | 311.39999 | 315.6 | 308.6 | 357886 |
| 1718382600 | 310.39999 | -7.4 | -2.33 | 314.2 | 319 | 310.39999 | 1173526 |
| 1718296200 | 317.8 | -3.8 | -1.18 | 328.8 | 328.8 | 317.8 | 446550 |
| 1718209800 | 321.6 | 2.8 | 0.88 | 315 | 322.39999 | 314.8 | 445147 |
| 1718123400 | 318.8 | -4.2 | -1.30 | 322.6 | 324.2 | 318.8 | 170851 |
| 1718037000 | 323 | -1 | -0.31 | 331.2 | 331.2 | 321 | 989391 |
| 1717777800 | 324 | -1.4 | -0.43 | 325 | 327 | 321 | 394615 |
| 1717691400 | 325.39999 | 1.4 | 0.43 | 325.8 | 329 | 325.39999 | 721999 |
| 1717605000 | 324 | -1.8 | -0.55 | 319.39999 | 327.6 | 319.39999 | 715836 |
| 1717518600 | 325.8 | -10.6 | -3.15 | 333 | 336.6 | 325 | 811726 |
| 1717432200 | 336.4 | 3.4 | 1.02 | 331 | 340 | 331 | 388369 |
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
