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 | 7.6 | 1.9643318687 | 386.9 | 397.4 | 378.7 | 281508 | 388.89608061 | DE |
| 4 | -8.2 | -2.03625527688 | 402.7 | 405.7 | 378.7 | 266541 | 388.98837367 | DE |
| 12 | 34.7 | 9.64424680378 | 359.8 | 410.1 | 342.8 | 294500 | 382.20027946 | DE |
| 26 | 112.6 | 39.9432422845 | 281.9 | 410.1 | 278.6 | 315736 | 346.96804607 | DE |
| 52 | 140.5 | 55.3149606299 | 254 | 410.1 | 248 | 315999 | 313.76944239 | DE |
| 156 | 216.1 | 121.132286996 | 178.4 | 410.1 | 159.2 | 334148 | 235.71860707 | DE |
| 260 | 273.35 | 225.62938506 | 121.15 | 410.1 | 113.05 | 391656 | 194.44731186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 394.2 | 7.1 | 1.83 | 387.2 | 394.7 | 385 | 277434 |
| 1714060500 | 387.1 | -6.3 | -1.60 | 393.6 | 395.9 | 383.1 | 340947 |
| 1713974100 | 393.4 | -1.3 | -0.33 | 396 | 397.4 | 391.3 | 249419 |
| 1713887700 | 394.7 | 12.5 | 3.27 | 384.3 | 394.9 | 383.6 | 279060 |
| 1713801300 | 382.2 | -4.5 | -1.16 | 387.8 | 391.4 | 378.7 | 210866 |
| 1713542100 | 386.7 | -4.2 | -1.07 | 386.9 | 392.5 | 383.9 | 327247 |
| 1713455700 | 390.9 | 0.5 | 0.13 | 392 | 392.7 | 385.3 | 217588 |
| 1713369300 | 390.4 | 3.6 | 0.93 | 387.7 | 395.2 | 386.5 | 246464 |
| 1713282900 | 386.8 | -2.7 | -0.69 | 385.1 | 389.7 | 382.1 | 255029 |
| 1713196500 | 389.5 | 2.1 | 0.54 | 388.9 | 396.2 | 388.3 | 206865 |
| 1712937300 | 387.4 | -3 | -0.77 | 393 | 394.7 | 385.6 | 186790 |
| 1712850900 | 390.4 | -0.4 | -0.10 | 390.4 | 392.7 | 385.2 | 170551 |
| 1712764500 | 390.8 | 5.2 | 1.35 | 387.5 | 393 | 383.4 | 242167 |
| 1712678100 | 385.6 | -4.9 | -1.25 | 389 | 389.4 | 382.6 | 196906 |
| 1712591700 | 390.5 | 3.4 | 0.88 | 387 | 392.6 | 386.1 | 177845 |
| 1712332500 | 387.1 | 0.3 | 0.08 | 382.3 | 388.2 | 379.8 | 300663 |
| 1712246100 | 386.8 | -0.1 | -0.03 | 385.1 | 388.6 | 381.8 | 263388 |
| 1712159700 | 386.9 | -5.6 | -1.43 | 390 | 391 | 380.9 | 405982 |
| 1712073300 | 392.5 | -11.6 | -2.87 | 402.7 | 405.7 | 392.1 | 519953 |
| 1711644900 | 404.1 | -3.1 | -0.76 | 406 | 407 | 402.9 | 254884 |
| 1711558500 | 407.2 | 0.7 | 0.17 | 406.5 | 410.1 | 405.6 | 213455 |
| 1711472100 | 406.5 | 0.8 | 0.20 | 404.8 | 408.2 | 404.3 | 254744 |
| 1711385700 | 405.7 | 4.6 | 1.15 | 402.8 | 408 | 402.8 | 306520 |
| 1711126500 | 401.1 | 1.9 | 0.48 | 396.4 | 401.2 | 396.4 | 287400 |
| 1711040100 | 399.2 | 0.9 | 0.23 | 400 | 401.4 | 393.5 | 327798 |
| 1710953700 | 398.3 | 0.3 | 0.08 | 396.1 | 400 | 394.8 | 254639 |
| 1710867300 | 398 | 4.5 | 1.14 | 393 | 398.1 | 390.2 | 308128 |
| 1710780900 | 393.5 | 5.9 | 1.52 | 389.1 | 393.6 | 387.9 | 209608 |
| 1710521700 | 387.6 | 1.1 | 0.28 | 386.4 | 389.8 | 384.4 | 603629 |
| 1710435300 | 386.5 | 0.3 | 0.08 | 387.7 | 389.6 | 385.6 | 279277 |
| 1710348900 | 386.2 | -0.8 | -0.21 | 387 | 389.7 | 384.3 | 274916 |
| 1710262500 | 387 | 6.4 | 1.68 | 378.6 | 387.5 | 378.5 | 361871 |
| 1710176100 | 380.6 | -7.6 | -1.96 | 384.4 | 385.9 | 379.7 | 227907 |
| 1709916900 | 388.2 | 4.2 | 1.09 | 384.6 | 389 | 383.6 | 274258 |
| 1709830500 | 384 | 3.1 | 0.81 | 379.1 | 386.9 | 377.7 | 232019 |
| 1709744100 | 380.9 | 1 | 0.26 | 380 | 380.9 | 378.1 | 197349 |
| 1709657700 | 379.9 | -1 | -0.26 | 380.3 | 382 | 375.4 | 277366 |
| 1709571300 | 380.9 | -12 | -3.05 | 383 | 385.7 | 376.6 | 457733 |
| 1709312100 | 392.9 | 3.9 | 1.00 | 393 | 394.8 | 390 | 234228 |
| 1709225700 | 389 | -5.7 | -1.44 | 397.9 | 398.7 | 385.4 | 622581 |
| 1709139300 | 394.7 | 6.9 | 1.78 | 390 | 395.7 | 387.5 | 416533 |
| 1709052900 | 387.8 | 2.3 | 0.60 | 386.9 | 391.8 | 383.4 | 395735 |
| 1708966500 | 385.5 | -0.1 | -0.03 | 384.5 | 387.9 | 381.7 | 277187 |
| 1708707300 | 385.6 | 5 | 1.31 | 383.8 | 386 | 381.7 | 351151 |
| 1708620900 | 380.6 | 12.4 | 3.37 | 372.5 | 381 | 371.5 | 452327 |
| 1708534500 | 368.2 | 5.7 | 1.57 | 360.8 | 368.4 | 360.8 | 283998 |
| 1708448100 | 362.5 | 1.2 | 0.33 | 360.5 | 362.6 | 359.3 | 182082 |
| 1708361700 | 361.3 | -1.5 | -0.41 | 360.1 | 361.9 | 359 | 115146 |
| 1708102500 | 362.8 | 2.6 | 0.72 | 362.1 | 365.2 | 361.7 | 320321 |
| 1708016100 | 360.2 | 4.9 | 1.38 | 357.2 | 361.9 | 356.5 | 253595 |
| 1707929700 | 355.3 | 1.5 | 0.42 | 353.6 | 356.1 | 352.3 | 168920 |
| 1707843300 | 353.8 | -7.2 | -1.99 | 360 | 361 | 351.9 | 366166 |
| 1707756900 | 361 | -1.2 | -0.33 | 365 | 365.8 | 360.8 | 237716 |
| 1707497700 | 362.2 | 8.4 | 2.37 | 357 | 363.1 | 356.3 | 286681 |
| 1707411300 | 353.8 | -2.6 | -0.73 | 353 | 354.6 | 351.1 | 227392 |
| 1707324900 | 356.4 | 5 | 1.42 | 352.7 | 359.1 | 351.4 | 338419 |
| 1707238500 | 351.4 | 5.7 | 1.65 | 347.1 | 351.7 | 345 | 229522 |
| 1707152100 | 345.7 | -1.9 | -0.55 | 347 | 348.8 | 342.8 | 368221 |
| 1706892900 | 347.6 | -5.3 | -1.50 | 359.8 | 361 | 344.5 | 551819 |
| 1706806500 | 352.9 | 28.6 | 8.82 | 322.8 | 354.6 | 315.3 | 1541323 |
| 1706720100 | 324.3 | 1.9 | 0.59 | 322.89999 | 327.5 | 322 | 474662 |
| 1706633700 | 322.39999 | 7.2 | 2.28 | 318.7 | 322.8 | 317.39999 | 317590 |
| 1706547300 | 315.2 | 2.1 | 0.67 | 313.5 | 315.5 | 312.1 | 228233 |
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
