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 | -12.7 | -4.18451400329 | 303.5 | 305.39999 | 290.8 | 87 | 298.52981135 | DE |
| 4 | 3.7 | 1.28874956461 | 287.1 | 305.39999 | 283 | 96 | 296.18414772 | DE |
| 12 | 27.3 | 10.3605313093 | 263.5 | 305.39999 | 251.1 | 113 | 276.70655473 | DE |
| 26 | 73.8 | 34.0092165899 | 217 | 305.39999 | 214 | 277 | 254.7870637 | DE |
| 52 | 40.8 | 16.32 | 250 | 305.39999 | 185 | 209 | 246.35177079 | DE |
| 156 | -129.2 | -30.7619047619 | 420 | 551.6 | 185 | 118 | 267.62177736 | DE |
| 260 | -47.2 | -13.9644970414 | 338 | 551.6 | 185 | 109 | 272.33055389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717014420 | 295.2 | -3.2 | -1.07 | 298.5 | 299.7 | 294 | 122 |
| 1716928020 | 298.39999 | -5 | -1.65 | 302.5 | 302.5 | 298.39999 | 132 |
| 1716841560 | 303.39999 | 3.8 | 1.27 | 302.1 | 303.39999 | 302 | 93 |
| 1716582420 | 299.6 | 1.6 | 0.54 | 298.5 | 299.6 | 298.5 | 11 |
| 1716496020 | 298 | -3 | -1.00 | 303.5 | 305.39999 | 296.6 | 78 |
| 1716409620 | 301 | 4.4 | 1.48 | 295.3 | 301 | 295 | 113 |
| 1716323160 | 296.6 | 3.5 | 1.19 | 295.89999 | 296.6 | 293.2 | 40 |
| 1716236760 | 293.1 | -1.4 | -0.48 | 291.7 | 293.8 | 291.7 | 30 |
| 1715977620 | 294.5 | -0.1 | -0.03 | 293.5 | 294.5 | 293.2 | 56 |
| 1715891220 | 294.6 | -2.8 | -0.94 | 296.8 | 299.39999 | 294.6 | 23 |
| 1715804820 | 297.39999 | 1.9 | 0.64 | 296.7 | 300.7 | 295.2 | 260 |
| 1715718420 | 295.5 | 1.8 | 0.61 | 290.89999 | 297.5 | 290.89999 | 40 |
| 1715631960 | 293.7 | 1.1 | 0.38 | 291.89999 | 294.89999 | 291.89999 | 28 |
| 1715372820 | 292.6 | -3.1 | -1.05 | 295.7 | 295.7 | 292.2 | 28 |
| 1715286420 | 295.7 | -1.7 | -0.57 | 294.89999 | 297.3 | 294.1 | 114 |
| 1715200020 | 297.39999 | -0.3 | -0.10 | 296 | 297.39999 | 290.7 | 259 |
| 1715113620 | 297.7 | 4.7 | 1.60 | 292.3 | 297.7 | 291.5 | 81 |
| 1715027220 | 293 | 4.4 | 1.52 | 286.5 | 295 | 286.5 | 139 |
| 1714768020 | 288.6 | -2.8 | -0.96 | 292 | 295.39999 | 287 | 54 |
| 1714681560 | 291.39999 | -2.9 | -0.99 | 287.1 | 293.5 | 283 | 211 |
| 1714508820 | 294.3 | 12.9 | 4.58 | 284 | 300 | 284 | 423 |
| 1714422420 | 281.39999 | 6.4 | 2.33 | 277.3 | 283 | 277.1 | 86 |
| 1714163220 | 275 | 19.3 | 7.55 | 274.89999 | 275 | 274.89999 | 25 |
| 1714076820 | 255.7 | -5.3 | -2.03 | 256.1 | 256.7 | 255.3 | 88 |
| 1713990420 | 261 | 2.2 | 0.85 | 261.3 | 262.8 | 260 | 68 |
| 1713903960 | 258.8 | 4.4 | 1.73 | 255.2 | 258.8 | 255.2 | 16 |
| 1713817560 | 254.4 | -2.7 | -1.05 | 252.1 | 254.4 | 251.1 | 38 |
| 1713558420 | 257.1 | 1.6 | 0.63 | 253.3 | 257.1 | 253.2 | 275 |
| 1713472020 | 255.5 | -2.9 | -1.12 | 258.89999 | 259 | 255.5 | 61 |
| 1713385620 | 258.39999 | -6.8 | -2.56 | 264.7 | 264.7 | 258.39999 | 81 |
| 1713299220 | 265.2 | 0.2 | 0.08 | 265.3 | 265.39999 | 262.2 | 253 |
| 1713212820 | 265 | -8.6 | -3.14 | 272.1 | 276.1 | 265 | 53 |
| 1712953620 | 273.6 | -1.2 | -0.44 | 273.8 | 273.8 | 273.39999 | 26 |
| 1712867220 | 274.8 | -3.5 | -1.26 | 278.39999 | 278.5 | 273.39999 | 122 |
| 1712780760 | 278.3 | -3.1 | -1.10 | 282 | 282 | 278.3 | 109 |
| 1712694360 | 281.39999 | 8.7 | 3.19 | 274.2 | 281.39999 | 274.2 | 117 |
| 1712607960 | 272.7 | 3.7 | 1.38 | 269 | 275 | 269 | 85 |
| 1712348820 | 269 | -0.1 | -0.04 | 270.3 | 272 | 268.1 | 5 |
| 1712262360 | 269.1 | 0.1 | 0.04 | 269.89999 | 278.39999 | 269.1 | 83 |
| 1712175960 | 269 | -6 | -2.18 | 273.39999 | 273.39999 | 269 | 105 |
| 1712089560 | 275 | -5 | -1.79 | 279.3 | 281.39999 | 274.1 | 155 |
| 1711661160 | 280 | 3.5 | 1.27 | 278 | 280 | 278 | 212 |
| 1711574820 | 276.5 | 7.5 | 2.79 | 268.5 | 276.5 | 268.5 | 89 |
| 1711488360 | 269 | -6 | -2.18 | 276 | 276.5 | 269 | 101 |
| 1711401960 | 275 | 6 | 2.23 | 270 | 275 | 269 | 70 |
| 1711142760 | 269 | -2 | -0.74 | 273 | 273.5 | 268.5 | 55 |
| 1711056360 | 271 | 13.5 | 5.24 | 262.5 | 273 | 262.5 | 127 |
| 1710969960 | 257.5 | -4 | -1.53 | 261.5 | 264.5 | 257.5 | 91 |
| 1710883560 | 261.5 | -2 | -0.76 | 262 | 264 | 261.5 | 37 |
| 1710797160 | 263.5 | 2 | 0.76 | 264.5 | 266 | 262 | 372 |
| 1710537960 | 261.5 | 3.5 | 1.36 | 259 | 261.5 | 257.5 | 32 |
| 1710451620 | 258 | -2 | -0.77 | 260.5 | 261 | 257 | 76 |
| 1710365160 | 260 | 0 | 0.00 | 260 | 260 | 259 | 122 |
| 1710278760 | 260 | 3 | 1.17 | 256.5 | 262 | 256 | 186 |
| 1710192420 | 257 | -3 | -1.15 | 256.5 | 258.5 | 256.5 | 71 |
| 1709933160 | 260 | -3 | -1.14 | 264.5 | 264.5 | 260 | 264 |
| 1709846760 | 263 | 0 | 0.00 | 263.5 | 266 | 261.5 | 447 |
| 1709760360 | 263 | 3.5 | 1.35 | 261.5 | 265.5 | 260.5 | 325 |
| 1709673960 | 259.5 | -7.5 | -2.81 | 267 | 267 | 259.5 | 7039 |
| 1709587560 | 267 | 0 | 0.00 | 266.5 | 268.5 | 261 | 374 |
| 1709328360 | 267 | 8.5 | 3.29 | 260.5 | 267 | 258.5 | 493 |
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
