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 | -4.2 | -1.07581967213 | 390.4 | 390.4 | 382 | 18 | 385.61944444 | DE |
| 4 | -16 | -3.97812033814 | 402.2 | 402.2 | 382 | 20 | 392.29252669 | DE |
| 12 | 42.7 | 12.4308588064 | 343.5 | 402.2 | 338 | 20 | 372.77378407 | DE |
| 26 | 81.2 | 26.6229508197 | 305 | 402.2 | 282.5 | 24 | 332.66965279 | DE |
| 52 | 78.2 | 25.3896103896 | 308 | 402.2 | 282.5 | 29 | 319.45398826 | DE |
| 156 | 78.2 | 25.3896103896 | 308 | 402.2 | 282.5 | 29 | 319.45398826 | DE |
| 260 | 78.2 | 25.3896103896 | 308 | 402.2 | 282.5 | 29 | 319.45398826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 385.2 | 0 | 0.00 | 389.2 | 389.2 | 385.2 | 31 |
| 1717705620 | 385.2 | 0 | 0.00 | 385.2 | 385.2 | 385.2 | 0 |
| 1717619220 | 385.2 | 3.2 | 0.84 | 385.2 | 385.2 | 385.2 | 1 |
| 1717532820 | 382 | 0 | 0.00 | 382 | 382 | 382 | 20 |
| 1717446420 | 382 | -6.6 | -1.70 | 382 | 382 | 382 | 12 |
| 1717187220 | 388.6 | 0.6 | 0.15 | 390.4 | 390.4 | 388.6 | 39 |
| 1717100820 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1717014420 | 388 | -5.6 | -1.42 | 388 | 388 | 388 | 20 |
| 1716928020 | 393.6 | 0 | 0.00 | 395.4 | 395.4 | 392.6 | 52 |
| 1716841620 | 393.6 | 0 | 0.00 | 393.6 | 393.6 | 393.6 | 0 |
| 1716582420 | 393.6 | -2.2 | -0.56 | 391 | 393.6 | 391 | 9 |
| 1716496020 | 395.8 | 0.4 | 0.10 | 401 | 401 | 395.8 | 67 |
| 1716409620 | 395.4 | 3.4 | 0.87 | 390.8 | 395.4 | 390.8 | 4 |
| 1716323220 | 392 | 0 | 0.00 | 392 | 392 | 392 | 0 |
| 1716236820 | 392 | 0 | 0.00 | 392 | 392 | 392 | 0 |
| 1715977620 | 392 | 3.8 | 0.98 | 392 | 392 | 392 | 5 |
| 1715891220 | 388.2 | -7.2 | -1.82 | 388.4 | 388.4 | 388.2 | 6 |
| 1715804820 | 395.4 | -2.6 | -0.65 | 394.2 | 395.4 | 394.2 | 7 |
| 1715718360 | 398 | 0 | 0.00 | 398 | 398 | 398 | 0 |
| 1715631960 | 398 | -1.6 | -0.40 | 400.6 | 400.6 | 398 | 26 |
| 1715372820 | 399.6 | 0.6 | 0.15 | 402.2 | 402.2 | 399.6 | 13 |
| 1715286420 | 399 | 6 | 1.53 | 389.6 | 399 | 389.6 | 7 |
| 1715200020 | 393 | 0 | 0.00 | 393 | 393 | 393 | 0 |
| 1715113620 | 393 | 2 | 0.51 | 394.8 | 395 | 393 | 20 |
| 1715027220 | 391 | 3.6 | 0.93 | 389 | 391 | 387.4 | 15 |
| 1714768020 | 387.4 | 2.6 | 0.68 | 388 | 388 | 385.4 | 65 |
| 1714681560 | 384.8 | 5.6 | 1.48 | 384.8 | 384.8 | 384.8 | 10 |
| 1714508820 | 379.2 | 0 | 0.00 | 379.2 | 379.2 | 379.2 | 0 |
| 1714422420 | 379.2 | 3.8 | 1.01 | 381.2 | 381.2 | 379.2 | 8 |
| 1714163220 | 375.4 | 1 | 0.27 | 377 | 380.8 | 372.4 | 76 |
| 1714076820 | 374.4 | 18.8 | 5.29 | 347.4 | 374.4 | 346.6 | 73 |
| 1713990420 | 355.6 | -1.4 | -0.39 | 362.4 | 364.4 | 355.6 | 29 |
| 1713903960 | 357 | 2.4 | 0.68 | 354.6 | 358.6 | 354.4 | 14 |
| 1713817560 | 354.6 | 13.2 | 3.87 | 354.6 | 354.6 | 354.6 | 9 |
| 1713558420 | 341.39999 | 2.8 | 0.83 | 341.39999 | 341.39999 | 341.39999 | 3 |
| 1713472020 | 338.6 | -1.6 | -0.47 | 343.8 | 343.8 | 338 | 17 |
| 1713385620 | 340.2 | -6 | -1.73 | 346.2 | 346.2 | 340.2 | 23 |
| 1713299220 | 346.2 | -3 | -0.86 | 346.2 | 346.2 | 346.2 | 1 |
| 1713212820 | 349.2 | 10.2 | 3.01 | 349 | 349.2 | 349 | 4 |
| 1712953620 | 339 | 0 | 0.00 | 339 | 339 | 339 | 0 |
| 1712867220 | 339 | -4 | -1.17 | 338.6 | 339 | 338.6 | 23 |
| 1712780760 | 343 | -3.8 | -1.10 | 343 | 343 | 343 | 11 |
| 1712694360 | 346.8 | 0 | 0.00 | 346.8 | 346.8 | 346.8 | 0 |
| 1712607960 | 346.8 | 2.8 | 0.81 | 348.4 | 348.4 | 343 | 32 |
| 1712348820 | 344 | 2.2 | 0.64 | 344 | 344 | 344 | 8 |
| 1712262360 | 341.8 | 0 | 0.00 | 341.8 | 341.8 | 341.8 | 0 |
| 1712175960 | 341.8 | -8.2 | -2.34 | 344.2 | 344.2 | 341.8 | 5 |
| 1712093160 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1711661160 | 350 | 1 | 0.29 | 348.5 | 350 | 348.5 | 23 |
| 1711574820 | 349 | 4.5 | 1.31 | 349 | 349 | 349 | 5 |
| 1711488360 | 344.5 | 0.5 | 0.15 | 348 | 348 | 344.5 | 28 |
| 1711401960 | 344 | 4 | 1.18 | 344 | 344 | 339.5 | 12 |
| 1711142760 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1711056360 | 340 | -2.5 | -0.73 | 340 | 340 | 340 | 12 |
| 1710969960 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 0 |
| 1710883560 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 0 |
| 1710797160 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 0 |
| 1710537960 | 342.5 | -0.5 | -0.15 | 343.5 | 343.5 | 340 | 21 |
| 1710451560 | 343 | 0 | 0.00 | 343 | 343 | 343 | 0 |
| 1710365160 | 343 | 4 | 1.18 | 343 | 343 | 343 | 3 |
| 1710278760 | 339 | 0 | 0.00 | 339 | 339 | 339 | 3 |
| 1710192420 | 339 | -6 | -1.74 | 340.5 | 340.5 | 339 | 5 |
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
