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 | -12.6 | -4.12844036697 | 305.2 | 307.6 | 289.7 | 199 | 302.21937751 | DE |
| 4 | -0.5 | -0.170590242238 | 293.1 | 308.8 | 289.7 | 123 | 302.26524836 | DE |
| 12 | -19.2 | -6.15779345734 | 311.8 | 328 | 289.7 | 152 | 310.50591115 | DE |
| 26 | 17.20001 | 6.24546500528 | 275.39999 | 339 | 257 | 376 | 308.16888908 | DE |
| 52 | 1.4 | 0.480769230769 | 291.2 | 339 | 228 | 306 | 302.56729795 | DE |
| 156 | 12.6 | 4.5 | 280 | 364.8 | 217.35 | 205 | 301.02042137 | DE |
| 260 | 60.1 | 25.8494623656 | 232.5 | 364.8 | 173 | 164 | 293.7174895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 289.7 | -6 | -2.03 | 291.39999 | 291.39999 | 289.7 | 152 |
| 1717100820 | 295.7 | -2.1 | -0.71 | 298.2 | 298.5 | 295.7 | 69 |
| 1717014420 | 297.8 | -4 | -1.33 | 299.7 | 299.7 | 297.8 | 19 |
| 1716928020 | 301.8 | -0.7 | -0.23 | 303.1 | 303.8 | 299.2 | 516 |
| 1716841560 | 302.5 | -2.2 | -0.72 | 303.5 | 303.6 | 302.5 | 101 |
| 1716582420 | 304.7 | -4.1 | -1.33 | 305.2 | 307.6 | 299.2 | 291 |
| 1716496020 | 308.8 | 7 | 2.32 | 303.39999 | 308.8 | 301.5 | 134 |
| 1716409620 | 301.8 | 0.3 | 0.10 | 300.1 | 303.8 | 298.7 | 199 |
| 1716323160 | 301.5 | -0.1 | -0.03 | 301.39999 | 301.5 | 300.1 | 100 |
| 1716236760 | 301.6 | 1.3 | 0.43 | 300.6 | 301.6 | 300.6 | 15 |
| 1715977620 | 300.3 | -1.9 | -0.63 | 300.1 | 300.8 | 300.1 | 16 |
| 1715891220 | 302.2 | -2.8 | -0.92 | 302.6 | 303.5 | 301.6 | 8 |
| 1715804820 | 305 | 3.7 | 1.23 | 302.89999 | 306.39999 | 300.1 | 108 |
| 1715718420 | 301.3 | -2.7 | -0.89 | 303 | 303 | 299.1 | 58 |
| 1715631960 | 304 | -1 | -0.33 | 304.2 | 306 | 304 | 234 |
| 1715372820 | 305 | 0.9 | 0.30 | 302.7 | 305.39999 | 302.3 | 98 |
| 1715286420 | 304.1 | 0.7 | 0.23 | 302.2 | 304.89999 | 302.2 | 51 |
| 1715200020 | 303.39999 | 1.7 | 0.56 | 304 | 304 | 301.39999 | 90 |
| 1715113620 | 301.7 | 5.9 | 1.99 | 299.7 | 301.7 | 298.3 | 56 |
| 1715027220 | 295.8 | -3.1 | -1.04 | 297 | 297.1 | 295.8 | 215 |
| 1714768020 | 298.89999 | 7.3 | 2.50 | 293.1 | 300.5 | 292.5 | 91 |
| 1714681560 | 291.6 | -13.4 | -4.39 | 295 | 295 | 291.2 | 292 |
| 1714508820 | 305 | -2.6 | -0.85 | 308 | 308 | 305 | 7 |
| 1714422420 | 307.6 | -6.3 | -2.01 | 313.8 | 313.8 | 307.6 | 18 |
| 1714163220 | 313.89999 | 10.6 | 3.49 | 306.7 | 313.89999 | 306.7 | 51 |
| 1714076820 | 303.3 | -1.1 | -0.36 | 301.6 | 305.6 | 301.6 | 27 |
| 1713990420 | 304.39999 | -1.8 | -0.59 | 305.7 | 305.7 | 304.39999 | 140 |
| 1713903960 | 306.2 | 1.5 | 0.49 | 302.89999 | 306.2 | 302.89999 | 32 |
| 1713817560 | 304.7 | 3.5 | 1.16 | 302.5 | 304.89999 | 302.5 | 45 |
| 1713558420 | 301.2 | -2.4 | -0.79 | 303.8 | 303.8 | 301.2 | 101 |
| 1713472020 | 303.6 | -3.9 | -1.27 | 306.1 | 306.1 | 303.6 | 156 |
| 1713385620 | 307.5 | -0.4 | -0.13 | 306.5 | 307.5 | 306.5 | 48 |
| 1713299220 | 307.89999 | -0.5 | -0.16 | 307.89999 | 307.89999 | 307.89999 | 85 |
| 1713212820 | 308.39999 | -5 | -1.60 | 314.1 | 317.5 | 308.3 | 377 |
| 1712953620 | 313.39999 | -4.3 | -1.35 | 316.8 | 316.8 | 312.5 | 214 |
| 1712867220 | 317.7 | 2.6 | 0.83 | 314.7 | 317.7 | 314 | 97 |
| 1712780760 | 315.1 | -2.2 | -0.69 | 318.89999 | 318.89999 | 314.8 | 120 |
| 1712694360 | 317.3 | 0.3 | 0.09 | 315.89999 | 319.6 | 314.89999 | 168 |
| 1712607960 | 317 | 0 | 0.00 | 317.2 | 317.2 | 314.8 | 34 |
| 1712348820 | 317 | 1.5 | 0.48 | 314.5 | 317.8 | 314.5 | 65 |
| 1712262360 | 315.5 | -4.9 | -1.53 | 322.2 | 322.8 | 313.89999 | 260 |
| 1712175960 | 320.39999 | 1.2 | 0.38 | 318.39999 | 321.6 | 317.8 | 127 |
| 1712089560 | 319.2 | -1.6 | -0.50 | 325 | 328 | 317.5 | 387 |
| 1711661160 | 320.8 | -0.4 | -0.12 | 320.6 | 320.8 | 320.39999 | 23 |
| 1711574820 | 321.2 | 0 | 0.00 | 320 | 325 | 319.6 | 251 |
| 1711488360 | 321.2 | 0.6 | 0.19 | 318.6 | 324.39999 | 317.39999 | 441 |
| 1711401960 | 320.6 | -1.8 | -0.56 | 321.6 | 322.8 | 319.39999 | 342 |
| 1711142760 | 322.39999 | 2 | 0.62 | 320.8 | 324 | 319.6 | 230 |
| 1711056360 | 320.39999 | 6.8 | 2.17 | 316 | 323.8 | 315.6 | 419 |
| 1710969960 | 313.6 | -2.2 | -0.70 | 313.2 | 318.2 | 312.39999 | 232 |
| 1710883560 | 315.8 | -3.2 | -1.00 | 316.39999 | 317 | 306.39999 | 359 |
| 1710797160 | 319 | 16.2 | 5.35 | 299.8 | 319 | 299.8 | 449 |
| 1710537960 | 302.8 | -1.6 | -0.53 | 304.6 | 304.6 | 299.6 | 93 |
| 1710451620 | 304.39999 | 3.4 | 1.13 | 301.2 | 304.39999 | 301.2 | 33 |
| 1710365160 | 301 | -6.4 | -2.08 | 307.2 | 307.2 | 301 | 58 |
| 1710278760 | 307.39999 | 3.4 | 1.12 | 305 | 307.39999 | 305 | 146 |
| 1710192420 | 304 | -2.4 | -0.78 | 305 | 305 | 302.39999 | 207 |
| 1709933160 | 306.39999 | -4.6 | -1.48 | 311.8 | 311.8 | 306.39999 | 72 |
| 1709846760 | 311 | 2 | 0.65 | 308.6 | 311 | 306 | 143 |
| 1709760360 | 309 | 6.4 | 2.12 | 301.39999 | 309 | 301.39999 | 54 |
| 1709673960 | 302.6 | -10.2 | -3.26 | 310.6 | 313.6 | 302.6 | 199 |
| 1709587560 | 312.8 | -1.2 | -0.38 | 312.8 | 314.8 | 310.39999 | 343 |
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
