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 | -6.6 | -1.73092053501 | 381.3 | 397.25 | 370 | 966 | 380.91109961 | DE |
| 4 | -2 | -0.530926466684 | 376.7 | 397.25 | 360.1 | 499 | 379.39205923 | DE |
| 12 | 3.7 | 0.99730458221 | 371 | 403.8 | 360.1 | 345 | 378.9979504 | DE |
| 26 | 44.7 | 13.5454545455 | 330 | 406.6 | 321.4 | 336 | 361.93091914 | DE |
| 52 | 30.5 | 8.8611272516 | 344.2 | 406.6 | 321.4 | 318 | 361.61026056 | DE |
| 156 | 30.5 | 8.8611272516 | 344.2 | 406.6 | 321.4 | 318 | 361.61026056 | DE |
| 260 | 30.5 | 8.8611272516 | 344.2 | 406.6 | 321.4 | 318 | 361.61026056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716825300 | 377.75 | 1.45 | 0.39 | 383.3 | 383.3 | 370 | 184 |
| 1716566100 | 376.3 | -1.6 | -0.42 | 376.4 | 376.5 | 374.85 | 313 |
| 1716479700 | 377.9 | -4.05 | -1.06 | 383.45 | 383.45 | 377 | 590 |
| 1716393300 | 381.95 | 0.3 | 0.08 | 381.2 | 397.25 | 380 | 3455 |
| 1716306900 | 381.65 | -1.75 | -0.46 | 381.3 | 382.85 | 380 | 287 |
| 1716220500 | 383.4 | 1.9 | 0.50 | 383.2 | 384.8 | 382.1 | 473 |
| 1715961300 | 381.5 | -0.8 | -0.21 | 381.1 | 383.25 | 381.1 | 244 |
| 1715874900 | 382.3 | 4.55 | 1.20 | 380.55 | 382.7 | 379.4 | 93 |
| 1715788500 | 377.75 | -0.1 | -0.03 | 379 | 383.15 | 377.75 | 428 |
| 1715702100 | 377.85 | -4 | -1.05 | 381.85 | 381.9 | 377.8 | 213 |
| 1715615700 | 381.85 | -1.05 | -0.27 | 386.8 | 386.8 | 371.05 | 387 |
| 1715356500 | 382.9 | 4.8 | 1.27 | 379.8 | 382.9 | 379 | 340 |
| 1715270100 | 378.1 | 0.3 | 0.08 | 378.95 | 380.05 | 377 | 245 |
| 1715183700 | 377.8 | 0.65 | 0.17 | 378.4 | 380.4 | 376.85 | 305 |
| 1715097300 | 377.15 | 2.95 | 0.79 | 376.1 | 377.5 | 376 | 198 |
| 1715010900 | 374.2 | 2.65 | 0.71 | 374.55 | 378 | 371.5 | 418 |
| 1714751700 | 371.55 | -1 | -0.27 | 375.9 | 388.65 | 371.55 | 554 |
| 1714665300 | 372.55 | -3.35 | -0.89 | 373.55 | 374.85 | 372.55 | 211 |
| 1714492500 | 375.9 | 0.4 | 0.11 | 376.7 | 376.7 | 360.1 | 551 |
| 1714406100 | 375.5 | -0.8 | -0.21 | 376.6 | 377.1 | 375 | 72 |
| 1714146900 | 376.3 | -0.9 | -0.24 | 379.5 | 379.8 | 376.3 | 120 |
| 1714060500 | 377.2 | -0.75 | -0.20 | 378.85 | 379.7 | 374.65 | 69 |
| 1713974100 | 377.95 | -4.05 | -1.06 | 383.05 | 383.3 | 377.95 | 198 |
| 1713887700 | 382 | -1.7 | -0.44 | 384.15 | 385.4 | 381.95 | 263 |
| 1713801300 | 383.7 | 5.85 | 1.55 | 383.45 | 384.35 | 382.25 | 247 |
| 1713542100 | 377.85 | 0.65 | 0.17 | 386.65 | 386.65 | 374 | 243 |
| 1713455700 | 377.2 | 4 | 1.07 | 374.2 | 378.3 | 372.65 | 99 |
| 1713369300 | 373.2 | -1.95 | -0.52 | 374.35 | 375.55 | 373 | 197 |
| 1713282900 | 375.15 | -5.35 | -1.41 | 376.9 | 378.15 | 373.85 | 245 |
| 1713196500 | 380.5 | 0.35 | 0.09 | 378 | 381.65 | 376.05 | 582 |
| 1712937300 | 380.15 | 0.55 | 0.14 | 383.45 | 384.7 | 379.8 | 206 |
| 1712850900 | 379.6 | -1.5 | -0.39 | 381.35 | 382.4 | 376.7 | 147 |
| 1712764500 | 381.1 | 0.45 | 0.12 | 389.2 | 389.2 | 380.4 | 155 |
| 1712678100 | 380.65 | -3.2 | -0.83 | 382.95 | 384.3 | 380 | 232 |
| 1712591700 | 383.85 | -1.1 | -0.29 | 386.9 | 387.7 | 383.85 | 142 |
| 1712332500 | 384.95 | -5.1 | -1.31 | 385.4 | 386.95 | 384.1 | 101 |
| 1712246100 | 390.05 | 2.15 | 0.55 | 387.9 | 390.35 | 387.9 | 127 |
| 1712159700 | 387.9 | -0.8 | -0.21 | 389.45 | 390.2 | 387.9 | 173 |
| 1712073300 | 388.7 | 2.9 | 0.75 | 396.25 | 403.8 | 377.2 | 613 |
| 1711644900 | 385.8 | 3.6 | 0.94 | 386.4 | 387.8 | 385 | 666 |
| 1711558500 | 382.2 | 3 | 0.79 | 383.4 | 385 | 381 | 405 |
| 1711472100 | 379.2 | 1.6 | 0.42 | 379 | 380.8 | 377 | 801 |
| 1711385700 | 377.6 | -2.8 | -0.74 | 382 | 391.6 | 377 | 666 |
| 1711126500 | 380.4 | -2.6 | -0.68 | 378.8 | 383.8 | 378.8 | 110 |
| 1711040100 | 383 | 2.8 | 0.74 | 384.2 | 384.6 | 381.8 | 236 |
| 1710953700 | 380.2 | 2.4 | 0.64 | 385.4 | 385.4 | 377.8 | 263 |
| 1710867300 | 377.8 | 3.6 | 0.96 | 377.6 | 379.6 | 376.4 | 302 |
| 1710780900 | 374.2 | 1.2 | 0.32 | 375.6 | 375.8 | 373.8 | 153 |
| 1710521700 | 373 | 0.2 | 0.05 | 374.8 | 375 | 370.2 | 150 |
| 1710435300 | 372.8 | 2.8 | 0.76 | 374.2 | 374.8 | 370 | 158 |
| 1710348900 | 370 | -1 | -0.27 | 371.6 | 371.6 | 370 | 391 |
| 1710262500 | 371 | 1.8 | 0.49 | 372.8 | 372.8 | 370.6 | 269 |
| 1710176100 | 369.2 | 1.8 | 0.49 | 371.4 | 371.4 | 367 | 258 |
| 1709916900 | 367.4 | -1 | -0.27 | 363.4 | 369.2 | 363.4 | 320 |
| 1709830500 | 368.4 | -4.8 | -1.29 | 371.6 | 373 | 368.4 | 168 |
| 1709744100 | 373.2 | 2.6 | 0.70 | 369.8 | 373.2 | 368.4 | 352 |
| 1709657700 | 370.6 | 0.4 | 0.11 | 371 | 372 | 370 | 250 |
| 1709571300 | 370.2 | -7.6 | -2.01 | 382.8 | 382.8 | 370.2 | 305 |
| 1709312100 | 377.8 | -1.6 | -0.42 | 380.4 | 381.8 | 377 | 213 |
| 1709225700 | 379.4 | -3.8 | -0.99 | 379.4 | 383.6 | 378.4 | 167 |
| 1709139300 | 383.2 | 11.4 | 3.07 | 378.2 | 383.2 | 377.2 | 476 |
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
