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 | 6 | 1.76991150442 | 339 | 344.4 | 325.8 | 1163914 | 331.4468884 | DE |
| 4 | 7.8 | 2.31316725979 | 337.2 | 344.4 | 315.4 | 1496457 | 331.05113508 | DE |
| 12 | 17.6 | 5.37568723274 | 327.4 | 348 | 304 | 1278697 | 330.95168858 | DE |
| 26 | 40.4 | 13.2632961261 | 304.6 | 348 | 303.6 | 1471054 | 324.53594746 | DE |
| 52 | 42.2 | 13.9365918098 | 302.8 | 348 | 277.2 | 1554630 | 315.10246888 | DE |
| 156 | 1.4 | 0.407450523865 | 343.6 | 375.6 | 225.2 | 1677832 | 308.31691955 | DE |
| 260 | 44.2 | 14.6941489362 | 300.8 | 381.4 | 177.05 | 1748741 | 306.21413124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 334.6 | 4.2 | 1.27 | 328 | 335 | 328 | 894268 |
| 1720542600 | 330.39999 | 2 | 0.61 | 328.6 | 331.39999 | 325.8 | 1608401 |
| 1720456200 | 328.39999 | -5.2 | -1.56 | 330.2 | 335.8 | 328.39999 | 1741567 |
| 1720197000 | 333.6 | -2.2 | -0.66 | 336 | 340.6 | 332.39999 | 1221438 |
| 1720110600 | 335.8 | 2 | 0.60 | 339 | 339 | 334.39999 | 353898 |
| 1720024200 | 333.8 | 1.4 | 0.42 | 335.8 | 335.8 | 330.8 | 961980 |
| 1719937800 | 332.39999 | 2.4 | 0.73 | 329.8 | 333.2 | 321.8 | 4432348 |
| 1719851400 | 330 | -6.8 | -2.02 | 335.6 | 338.6 | 330 | 1113114 |
| 1719592200 | 336.8 | -3.2 | -0.94 | 341 | 341.8 | 334.39999 | 972469 |
| 1719505800 | 340 | 5.2 | 1.55 | 339.8 | 341.2 | 336.6 | 1408012 |
| 1719419400 | 334.8 | 9.2 | 2.83 | 328.2 | 338.6 | 328.2 | 3249069 |
| 1719333000 | 325.6 | -7.2 | -2.16 | 337.6 | 337.6 | 325.6 | 620893 |
| 1719246600 | 332.8 | 6 | 1.84 | 327.39999 | 332.8 | 325.2 | 1107100 |
| 1718987400 | 326.8 | -2 | -0.61 | 323.6 | 330 | 323.6 | 2591658 |
| 1718901000 | 328.8 | -0.6 | -0.18 | 327.2 | 332 | 327.2 | 1077188 |
| 1718814600 | 329.39999 | 0.6 | 0.18 | 338 | 338 | 327.6 | 1445590 |
| 1718728200 | 328.8 | 3.8 | 1.17 | 317.6 | 330.2 | 317.6 | 2100616 |
| 1718641800 | 325 | 1.8 | 0.56 | 315.39999 | 325.8 | 315.39999 | 1307476 |
| 1718382600 | 323.2 | -3 | -0.92 | 327.39999 | 327.6 | 322 | 618348 |
| 1718296200 | 326.2 | -8.8 | -2.63 | 337.2 | 337.2 | 326.2 | 1103706 |
| 1718209800 | 335 | 3.4 | 1.03 | 325 | 335 | 325 | 874037 |
| 1718123400 | 331.6 | -2.4 | -0.72 | 325.2 | 336.6 | 325.2 | 758968 |
| 1718037000 | 334 | -1.2 | -0.36 | 332 | 335 | 330.6 | 948152 |
| 1717777800 | 335.2 | 4 | 1.21 | 334.2 | 337 | 329.8 | 1396858 |
| 1717691400 | 331.2 | -0.8 | -0.24 | 335 | 335 | 330.39999 | 944642 |
| 1717605000 | 332 | -0.8 | -0.24 | 333.2 | 334 | 328.2 | 1557337 |
| 1717518600 | 332.8 | -6.2 | -1.83 | 337.2 | 338.4 | 332.8 | 1213904 |
| 1717432200 | 339 | 0.6 | 0.18 | 340.8 | 343 | 338 | 891835 |
| 1717173000 | 338.4 | 0.2 | 0.06 | 338.4 | 340 | 336 | 2951308 |
| 1717086600 | 338.2 | 3.2 | 0.96 | 335.8 | 341.2 | 334.39999 | 1316434 |
| 1717000200 | 335 | -5.4 | -1.59 | 340.6 | 340.6 | 334.8 | 1101140 |
| 1716913800 | 340.4 | -3.4 | -0.99 | 344 | 345 | 338.8 | 1081550 |
| 1716568200 | 343.8 | 2.6 | 0.76 | 335.8 | 344.8 | 335.8 | 1726678 |
| 1716481800 | 341.2 | -1.4 | -0.41 | 348 | 348 | 341.2 | 889412 |
| 1716395400 | 342.6 | 0.2 | 0.06 | 339.8 | 343.4 | 339.2 | 778458 |
| 1716309000 | 342.4 | 1.8 | 0.53 | 341 | 343.2 | 339.4 | 2244713 |
| 1716222600 | 340.6 | 6 | 1.79 | 340 | 341.6 | 336.2 | 787394 |
| 1715963400 | 334.6 | -1.4 | -0.42 | 332 | 336.2 | 332 | 552014 |
| 1715877000 | 336 | -1.8 | -0.53 | 337.6 | 338.8 | 335.8 | 634152 |
| 1715790600 | 337.8 | 1 | 0.30 | 341.8 | 341.8 | 334.6 | 902701 |
| 1715704200 | 336.8 | -2.4 | -0.71 | 331.6 | 339.4 | 328.8 | 718287 |
| 1715617800 | 339.2 | -1.4 | -0.41 | 341.2 | 341.6 | 338 | 1104431 |
| 1715358600 | 340.6 | 2.4 | 0.71 | 339.6 | 342.2 | 337 | 1419897 |
| 1715272200 | 338.2 | 0.8 | 0.24 | 342.2 | 342.2 | 335.2 | 494466 |
| 1715185800 | 337.4 | 6.2 | 1.87 | 331.6 | 337.4 | 331.2 | 1566551 |
| 1715099400 | 331.2 | 6.2 | 1.91 | 317.8 | 331.2 | 317.8 | 1826568 |
| 1714753800 | 325 | 5.6 | 1.75 | 329.2 | 329.2 | 321 | 1295361 |
| 1714667400 | 319.39999 | -3.6 | -1.11 | 329.6 | 329.6 | 319.39999 | 1104558 |
| 1714581000 | 323 | -0.4 | -0.12 | 324.6 | 325.2 | 320 | 583827 |
| 1714494600 | 323.39999 | 7.4 | 2.34 | 309 | 329.6 | 309 | 1575269 |
| 1714408200 | 316 | 4.6 | 1.48 | 311.8 | 316 | 310.6 | 697015 |
| 1714149000 | 311.39999 | 1.6 | 0.52 | 312.39999 | 312.6 | 308.6 | 1325612 |
| 1714062600 | 309.8 | 0.8 | 0.26 | 304 | 311 | 304 | 1596044 |
| 1713976200 | 309 | -7 | -2.22 | 317 | 317 | 309 | 1859998 |
| 1713889800 | 316 | -0.4 | -0.13 | 311.39999 | 318.2 | 311.39999 | 1061624 |
| 1713803400 | 316.39999 | 0.2 | 0.06 | 307 | 320 | 307 | 779355 |
| 1713544200 | 316.2 | -0.4 | -0.13 | 316 | 316.2 | 311 | 861194 |
| 1713457800 | 316.6 | -3.8 | -1.19 | 327.39999 | 327.39999 | 314.2 | 813554 |
| 1713371400 | 320.39999 | -3.4 | -1.05 | 320 | 326.2 | 319 | 707473 |
| 1713285000 | 323.8 | -4.6 | -1.40 | 323.6 | 324.6 | 318.6 | 1682639 |
| 1713198600 | 328.39999 | 2.2 | 0.67 | 320 | 331.8 | 320 | 1097951 |
| 1712939400 | 326.2 | -1 | -0.31 | 335 | 335 | 323.6 | 689544 |
| 1712853000 | 327.2 | -1.6 | -0.49 | 335.8 | 335.8 | 325.8 | 3889811 |
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
