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 | -1.17820324006 | 339.5 | 342 | 325.5 | 1463049 | 330.86626181 | DE |
| 4 | 22.7 | 7.25703324808 | 312.8 | 342 | 309 | 2470199 | 320.79033253 | DE |
| 12 | 41.99999563 | 14.3100494053 | 293.50000437 | 342 | 274.00000408 | 2028797 | 310.84493288 | DE |
| 26 | 31.99999548 | 10.5436556848 | 303.50000452 | 347.00000517 | 266.00000396 | 1073516 | 311.59231059 | DE |
| 52 | 90.49999635 | 36.9387734701 | 245.00000365 | 347.00000517 | 237.50000354 | 664110 | 306.16631526 | DE |
| 156 | 62.09999593 | 22.7139703751 | 273.40000407 | 347.00000517 | 170.00000253 | 376760 | 266.83254293 | DE |
| 260 | 186.89999779 | 125.773886279 | 148.60000221 | 347.00000517 | 115.00000171 | 325677 | 247.3902053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 328 | 0.5 | 0.15 | 330.5 | 332.5 | 325.5 | 1425254 |
| 1732037400 | 327.5 | -1 | -0.30 | 328 | 328.5 | 326 | 1417040 |
| 1731951000 | 328.5 | -1.5 | -0.45 | 330 | 332.5 | 326 | 1397027 |
| 1731691800 | 330 | -9 | -2.65 | 338 | 338 | 329.5 | 1428638 |
| 1731605400 | 339 | -1.5 | -0.44 | 339.5 | 342 | 338.5 | 1647285 |
| 1731519000 | 340.5 | 3.5 | 1.04 | 337.5 | 340.5 | 337 | 1350032 |
| 1731432600 | 337 | 0.5 | 0.15 | 335.5 | 338.5 | 335 | 1276355 |
| 1731346200 | 336.5 | 3 | 0.90 | 333 | 339 | 333 | 2144707 |
| 1731087000 | 333.5 | 4 | 1.21 | 328.5 | 333.5 | 328.5 | 1731272 |
| 1731000600 | 329.5 | 8 | 2.49 | 324 | 329.5 | 322.5 | 1727877 |
| 1730914200 | 321.5 | 12.5 | 4.05 | 316.5 | 324.5 | 316.5 | 2884489 |
| 1730827800 | 309 | -2 | -0.64 | 312 | 312 | 309 | 1812421 |
| 1730741400 | 311 | 0.5 | 0.16 | 310 | 312.5 | 309 | 1850421 |
| 1730482200 | 310.5 | 0 | 0.00 | 311 | 312 | 309.5 | 1150056 |
| 1730395800 | 310.5 | -8.5 | -2.66 | 314 | 315 | 309 | 1754388 |
| 1730309400 | 319 | 4.5 | 1.43 | 314.5 | 320 | 314.5 | 2832817 |
| 1730223000 | 314.5 | -1 | -0.32 | 316 | 316 | 312.5 | 7405062 |
| 1730136600 | 315.5 | -2.9 | -0.91 | 317.5 | 318 | 315.5 | 5970987 |
| 1729873800 | 318.39999 | 4.8 | 1.53 | 314 | 318.39999 | 310.2 | 3700010 |
| 1729787400 | 313.6 | 2.8 | 0.90 | 312.8 | 314 | 311 | 4497833 |
| 1729701000 | 310.8 | -1.2 | -0.38 | 312 | 313.8 | 310.8 | 3034860 |
| 1729614600 | 312 | 1 | 0.32 | 311.39999 | 314.6 | 311 | 3030456 |
| 1729528200 | 311 | -3.4 | -1.08 | 313.2 | 313.39999 | 311 | 3508652 |
| 1729269000 | 314.39999 | 0.8 | 0.26 | 310 | 314.8 | 310 | 2491538 |
| 1729182600 | 313.6 | 5.2 | 1.69 | 311 | 314 | 310.39999 | 2963139 |
| 1729096200 | 308.39999 | 0.2 | 0.06 | 310 | 310.8 | 307 | 4256499 |
| 1729009800 | 308.2 | -6.8 | -2.16 | 316 | 316.39999 | 308.2 | 2852523 |
| 1728923400 | 315 | 2.2 | 0.70 | 314.2 | 317.2 | 312 | 2108892 |
| 1728664200 | 312.8 | 1.6 | 0.51 | 312 | 314 | 308.8 | 2110422 |
| 1728577800 | 311.2 | 2.4 | 0.78 | 309.8 | 311.2 | 308 | 2534543 |
| 1728491400 | 308.8 | 3.6 | 1.18 | 304 | 308.8 | 304 | 5802361 |
| 1728405000 | 305.2 | -1.8 | -0.59 | 303 | 306.2 | 303 | 2881632 |
| 1728318600 | 307 | 3.4 | 1.12 | 301.8 | 307 | 301.8 | 2245256 |
| 1728059400 | 303.6 | 3.6 | 1.20 | 300.39999 | 306 | 299.39999 | 1787208 |
| 1727973000 | 300 | 2.4 | 0.81 | 300.2 | 302.2 | 296.39999 | 1737573 |
| 1727886600 | 297.6 | 1.6 | 0.54 | 296 | 298 | 294.6 | 2715985 |
| 1727800200 | 296 | -4 | -1.33 | 301 | 301.2 | 294.8 | 1965210 |
| 1727713800 | 300 | -2.8 | -0.92 | 302 | 303 | 298 | 2184790 |
| 1727454600 | 302.8 | 2.8 | 0.93 | 300.6 | 303.6 | 299 | 2183370 |
| 1727368200 | 300 | 2 | 0.67 | 300 | 304 | 300 | 2544186 |
| 1727281800 | 298 | 1 | 0.34 | 294 | 298.8 | 294 | 2720172 |
| 1727195400 | 297 | 0 | 0.00 | 298.6 | 298.6 | 295 | 1655983 |
| 1727109000 | 297 | 1.8 | 0.61 | 297 | 300 | 293.8 | 1482575 |
| 1726849800 | 295.2 | -3.6 | -1.20 | 297.6 | 297.8 | 293.8 | 2338255 |
| 1726763400 | 298.8 | 7.8 | 2.68 | 296 | 300.6 | 295.2 | 1885783 |
| 1726677000 | 291 | -3 | -1.02 | 293 | 297 | 291 | 2121975 |
| 1726590600 | 294 | 1.05 | 0.36 | 293.39999 | 296.5 | 292.95 | 954387 |
| 1726504200 | 292.95 | -3.05 | -1.03 | 295.75 | 296 | 288.5 | 878359 |
| 1726245000 | 296 | 8 | 2.78 | 287 | 297.5 | 287 | 516716 |
| 1726158600 | 288 | 9 | 3.23 | 283.5 | 292.5 | 283.5 | 2083250 |
| 1726072200 | 279 | -1.5 | -0.53 | 281 | 281.5 | 278 | 1198700 |
| 1725985800 | 280.5 | 2 | 0.72 | 277 | 280.5 | 276 | 2039050 |
| 1725899400 | 278.5 | 4 | 1.46 | 276 | 279.5 | 275.5 | 1802850 |
| 1725640200 | 274.5 | -7.5 | -2.66 | 281.5 | 281.5 | 274 | 2018040 |
| 1725553800 | 282 | -1 | -0.35 | 283.5 | 284.5 | 280 | 2113690 |
| 1725467400 | 283 | -3.5 | -1.22 | 281.5 | 286.5 | 275 | 2875490 |
| 1725381000 | 286.5 | -7 | -2.39 | 296.5 | 296.5 | 286.5 | 3452260 |
| 1725294600 | 293.5 | -2.5 | -0.84 | 298 | 298 | 293.5 | 2055530 |
| 1725035400 | 296 | -2.5 | -0.84 | 299 | 299.5 | 295 | 1432590 |
| 1724949000 | 298.5 | 3.5 | 1.19 | 293.5 | 301 | 293.5 | 2080020 |
| 1724862600 | 295 | -6.5 | -2.16 | 302 | 302.5 | 295 | 2160580 |
| 1724776200 | 301.5 | -3 | -0.99 | 302.5 | 303.5 | 300 | 1728570 |
| 1724430600 | 304.5 | -3 | -0.98 | 307 | 308 | 304 | 2798540 |
| 1724344200 | 307.5 | -4 | -1.28 | 311 | 312.5 | 307.5 | 2264840 |
| 1724257800 | 311.5 | 0 | 0.00 | 312 | 313.5 | 311 | 1798790 |
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
