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 | -2.4 | -0.835073068894 | 287.4 | 291.45 | 270 | 11 | 278.4 | DE |
| 4 | 9.65 | 3.50463047031 | 275.35 | 291.45 | 266.2 | 54 | 276.20217678 | DE |
| 12 | 50 | 21.2765957447 | 235 | 291.45 | 229 | 56 | 263.81887672 | DE |
| 26 | 104.8 | 58.1576026637 | 180.2 | 291.45 | 169.8 | 53 | 237.46315736 | DE |
| 52 | 119.6 | 72.3095525998 | 165.4 | 291.45 | 165.4 | 52 | 235.7795595 | DE |
| 156 | 119.6 | 72.3095525998 | 165.4 | 291.45 | 165.4 | 52 | 235.7795595 | DE |
| 260 | 119.6 | 72.3095525998 | 165.4 | 291.45 | 165.4 | 52 | 235.7795595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717430100 | 285 | 12.75 | 4.68 | 276.14999 | 291.45 | 275.85 | 220 |
| 1717170900 | 272.25 | -12.75 | -4.47 | 282.6 | 282.6 | 270 | 24 |
| 1717084500 | 285 | 0.3 | 0.11 | 281 | 285 | 281 | 3 |
| 1716998100 | 284.7 | -2.7 | -0.94 | 285.95 | 285.95 | 284.7 | 6 |
| 1716911700 | 287.39999 | 1.65 | 0.58 | 287.39999 | 287.39999 | 287.39999 | 10 |
| 1716825300 | 285.75 | 0 | 0.00 | 285.75 | 285.75 | 285.75 | 0 |
| 1716566100 | 285.75 | 6.75 | 2.42 | 280.14999 | 285.75 | 280.14999 | 12 |
| 1716479700 | 279 | -0.3 | -0.11 | 279 | 279 | 279 | 5 |
| 1716393300 | 279.3 | 2.7 | 0.98 | 280 | 280 | 279.3 | 82 |
| 1716306900 | 276.6 | 0 | 0.00 | 276.6 | 276.6 | 276.6 | 0 |
| 1716220500 | 276.6 | 0 | 0.00 | 276.6 | 276.6 | 276.6 | 0 |
| 1715961300 | 276.6 | -0.7 | -0.25 | 276.6 | 276.6 | 276.6 | 15 |
| 1715874900 | 277.3 | 1.4 | 0.51 | 282.14999 | 282.14999 | 277.3 | 86 |
| 1715788500 | 275.89999 | 9.7 | 3.64 | 276.14999 | 284.64999 | 273.45 | 248 |
| 1715702100 | 266.2 | -8.8 | -3.20 | 270.55 | 270.55 | 266.2 | 56 |
| 1715615700 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1715356500 | 275 | -6.95 | -2.46 | 279.39999 | 279.39999 | 275 | 152 |
| 1715270100 | 281.95 | 5.2 | 1.88 | 282 | 282 | 281.95 | 40 |
| 1715183700 | 276.75 | 3.2 | 1.17 | 275.35 | 276.75 | 275.35 | 19 |
| 1715097300 | 273.55 | 0 | 0.00 | 273.55 | 273.55 | 273.55 | 0 |
| 1715010900 | 273.55 | 0 | 0.00 | 273.55 | 273.55 | 273.55 | 0 |
| 1714751700 | 273.55 | 2.8 | 1.03 | 272.14999 | 273.55 | 272.14999 | 29 |
| 1714665300 | 270.75 | 1.05 | 0.39 | 269.39999 | 270.75 | 269.39999 | 9 |
| 1714492500 | 269.7 | 7.4 | 2.82 | 269.7 | 269.7 | 269.7 | 16 |
| 1714406100 | 262.3 | -1.2 | -0.46 | 276.05 | 276.05 | 262.3 | 114 |
| 1714146900 | 263.5 | 0 | 0.00 | 263.5 | 263.5 | 263.5 | 0 |
| 1714060500 | 263.5 | -24.25 | -8.43 | 263.7 | 263.7 | 259.8 | 68 |
| 1713974100 | 287.75 | 0.75 | 0.26 | 287.75 | 287.75 | 287.64999 | 37 |
| 1713887700 | 287 | 27 | 10.38 | 257.45 | 287 | 257.45 | 89 |
| 1713801300 | 260 | -17.85 | -6.42 | 265.35 | 265.35 | 260 | 26 |
| 1713542100 | 277.85 | 0 | 0.00 | 277.85 | 277.85 | 277.85 | 0 |
| 1713455700 | 277.85 | -5.75 | -2.03 | 275.2 | 277.85 | 275.2 | 66 |
| 1713369300 | 283.6 | 5.6 | 2.01 | 284.75 | 284.75 | 283.6 | 35 |
| 1713282900 | 278 | -2.7 | -0.96 | 269.7 | 278 | 269.7 | 33 |
| 1713196500 | 280.7 | 10.9 | 4.04 | 280.7 | 280.7 | 280.7 | 4 |
| 1712937300 | 269.8 | 0 | 0.00 | 269.8 | 269.8 | 269.8 | 0 |
| 1712850900 | 269.8 | 0 | 0.00 | 269.8 | 269.8 | 269.8 | 0 |
| 1712764500 | 269.8 | -8.95 | -3.21 | 276.55 | 276.55 | 269.8 | 94 |
| 1712678100 | 278.75 | -5.55 | -1.95 | 286.6 | 286.6 | 278.55 | 19 |
| 1712591700 | 284.3 | -2.1 | -0.73 | 286.39999 | 288.35 | 284.3 | 45 |
| 1712332500 | 286.39999 | 16.75 | 6.21 | 277.3 | 286.39999 | 277.3 | 47 |
| 1712246100 | 269.64999 | 5.15 | 1.95 | 269.14999 | 269.64999 | 269 | 44 |
| 1712159700 | 264.5 | 19.75 | 8.07 | 248.55 | 267 | 248.55 | 183 |
| 1712073300 | 244.75 | 0.75 | 0.31 | 250 | 250 | 244.75 | 64 |
| 1711644900 | 244 | 2.5 | 1.04 | 243 | 244 | 242.5 | 39 |
| 1711558500 | 241.5 | -3 | -1.23 | 251.5 | 251.5 | 241.5 | 25 |
| 1711472100 | 244.5 | 1 | 0.41 | 248 | 257 | 244.5 | 159 |
| 1711385700 | 243.5 | 0 | 0.00 | 243.5 | 243.5 | 243.5 | 0 |
| 1711126500 | 243.5 | 11.5 | 4.96 | 239 | 243.5 | 238.5 | 170 |
| 1711040100 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1710953700 | 232 | 2.5 | 1.09 | 229 | 232 | 229 | 53 |
| 1710867300 | 229.5 | -6.5 | -2.75 | 231.5 | 231.5 | 229.5 | 28 |
| 1710780900 | 236 | -3 | -1.26 | 235 | 236 | 235 | 100 |
| 1710521700 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1710435300 | 239 | 4.5 | 1.92 | 239 | 239 | 239 | 2 |
| 1710348900 | 234.5 | 2.5 | 1.08 | 234 | 234.5 | 234 | 11 |
| 1710262500 | 232 | -2.5 | -1.07 | 232 | 232 | 232 | 25 |
| 1710176100 | 234.5 | -9 | -3.70 | 235 | 235 | 233 | 74 |
| 1709916900 | 243.5 | -2 | -0.81 | 245 | 245 | 243.5 | 84 |
| 1709830500 | 245.5 | -2.5 | -1.01 | 247 | 247 | 245.5 | 14 |
| 1709744100 | 248 | 2.5 | 1.02 | 247.5 | 248 | 247.5 | 41 |
| 1709657700 | 245.5 | 1 | 0.41 | 249.5 | 249.5 | 245.5 | 28 |
| 1709571300 | 244.5 | 4.5 | 1.88 | 242 | 244.5 | 242 | 29 |
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
