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 | 0.8 | 0.254777070064 | 314 | 315 | 305.8 | 1777098 | 312.59346424 | DE |
| 4 | 10.8 | 3.55263157895 | 304 | 320.8 | 302 | 1917937 | 313.19862659 | DE |
| 12 | 7.8 | 2.54071661238 | 307 | 320.8 | 293.2 | 2309903 | 306.26977658 | DE |
| 26 | 101.8 | 47.79342723 | 213 | 320.8 | 212.4 | 3285247 | 289.7664127 | DE |
| 52 | 66.8 | 26.935483871 | 248 | 320.8 | 187.4 | 2443479 | 266.23047562 | DE |
| 156 | -30.8 | -8.91203703704 | 345.6 | 456.8 | 172.4 | 1703112 | 277.38407656 | DE |
| 260 | -44.8 | -12.4582869855 | 359.6 | 456.8 | 172.4 | 1386101 | 290.15298112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 314.8 | 3.8 | 1.22 | 315 | 315 | 309.6 | 5877524 |
| 1714062600 | 311 | -2.4 | -0.77 | 314 | 315 | 309.2 | 1690188 |
| 1713976200 | 313.39999 | -1 | -0.32 | 312 | 314.39999 | 312 | 1817277 |
| 1713889800 | 314.39999 | 2.8 | 0.90 | 310.39999 | 314.39999 | 310.2 | 1605256 |
| 1713803400 | 311.6 | -1 | -0.32 | 310.2 | 314.8 | 310.2 | 1697055 |
| 1713544200 | 312.6 | 0.4 | 0.13 | 314 | 314 | 305.8 | 2075715 |
| 1713457800 | 312.2 | 0 | 0.00 | 314 | 314 | 310.8 | 960049 |
| 1713371400 | 312.2 | -0.4 | -0.13 | 312.2 | 313.8 | 311.6 | 1410426 |
| 1713285000 | 312.6 | 0 | 0.00 | 310.8 | 314 | 310.2 | 1508227 |
| 1713198600 | 312.6 | -3.4 | -1.08 | 313 | 320.8 | 311.39999 | 1586169 |
| 1712939400 | 316 | 0.4 | 0.13 | 318.2 | 318.2 | 315.39999 | 909867 |
| 1712853000 | 315.6 | -0.8 | -0.25 | 319 | 319 | 314.2 | 1138849 |
| 1712766600 | 316.39999 | 0.2 | 0.06 | 318.6 | 318.6 | 315.2 | 6409632 |
| 1712680200 | 316.2 | 0.4 | 0.13 | 313.6 | 316.6 | 313.6 | 977590 |
| 1712593800 | 315.8 | 0.8 | 0.25 | 314.39999 | 316.39999 | 311.6 | 1142202 |
| 1712334600 | 315 | 2 | 0.64 | 313 | 315.2 | 310.6 | 2818119 |
| 1712248200 | 313 | 7.8 | 2.56 | 313.2 | 320 | 313 | 3817657 |
| 1712161800 | 305.2 | 1.2 | 0.39 | 303 | 305.2 | 303 | 654024 |
| 1712075400 | 304 | 0.2 | 0.07 | 304 | 305 | 302 | 2304566 |
| 1711647000 | 303.8 | -0.2 | -0.07 | 305 | 306.39999 | 302 | 4033631 |
| 1711560600 | 304 | -3.2 | -1.04 | 302 | 308.6 | 302 | 10621095 |
| 1711474200 | 307.2 | 0.2 | 0.07 | 307.6 | 311.2 | 307.2 | 4199597 |
| 1711387800 | 307 | -4 | -1.29 | 308.2 | 310.2 | 306.2 | 4272759 |
| 1711128600 | 311 | -1.6 | -0.51 | 306 | 313 | 306 | 4914019 |
| 1711042200 | 312.6 | 11.6 | 3.85 | 309.8 | 314.6 | 305.6 | 10391621 |
| 1710955800 | 301 | -0.8 | -0.27 | 301.2 | 302.2 | 297.8 | 1288918 |
| 1710869400 | 301.8 | 1.4 | 0.47 | 307.8 | 307.8 | 299 | 604091 |
| 1710783000 | 300.39999 | 0.8 | 0.27 | 300 | 304 | 299 | 472529 |
| 1710523800 | 299.6 | -0.2 | -0.07 | 307.8 | 307.8 | 299.2 | 1407351 |
| 1710437400 | 299.8 | -0.2 | -0.07 | 293.2 | 302.6 | 293.2 | 500243 |
| 1710351000 | 300 | 0.6 | 0.20 | 299.6 | 300.6 | 299 | 806543 |
| 1710264600 | 299.39999 | -1.6 | -0.53 | 305 | 305 | 299.39999 | 494259 |
| 1710178200 | 301 | 0 | 0.00 | 300 | 301 | 297.6 | 331842 |
| 1709919000 | 301 | -0.4 | -0.13 | 301.39999 | 301.39999 | 299.2 | 474256 |
| 1709832600 | 301.39999 | 1.4 | 0.47 | 299.8 | 302 | 298.39999 | 637054 |
| 1709746200 | 300 | 0.6 | 0.20 | 301 | 301.2 | 298.8 | 1997145 |
| 1709659800 | 299.39999 | -0.4 | -0.13 | 295.2 | 300.39999 | 295.2 | 648952 |
| 1709573400 | 299.8 | -1.2 | -0.40 | 300 | 300.8 | 298.6 | 1768136 |
| 1709314200 | 301 | 2.6 | 0.87 | 300.2 | 301 | 298.6 | 804980 |
| 1709227800 | 298.39999 | -1.6 | -0.53 | 300 | 300.2 | 295.39999 | 1658351 |
| 1709141400 | 300 | -2.8 | -0.92 | 300.39999 | 303.2 | 296.6 | 1122054 |
| 1709055000 | 302.8 | 0.6 | 0.20 | 302 | 303.39999 | 296.2 | 2966958 |
| 1708968600 | 302.2 | -0.4 | -0.13 | 301.39999 | 303.6 | 300.39999 | 394937 |
| 1708709400 | 302.6 | 0 | 0.00 | 298.8 | 304.2 | 298.8 | 3684398 |
| 1708623000 | 302.6 | 3 | 1.00 | 304 | 304 | 298 | 2229671 |
| 1708536600 | 299.6 | -1.8 | -0.60 | 298.8 | 301.2 | 295.6 | 662623 |
| 1708450200 | 301.39999 | -1.4 | -0.46 | 300 | 301.6 | 299 | 589513 |
| 1708363800 | 302.8 | 0.8 | 0.26 | 300 | 302.8 | 299.6 | 1313580 |
| 1708104600 | 302 | 2 | 0.67 | 295.2 | 302.8 | 295.2 | 648620 |
| 1708018200 | 300 | -1 | -0.33 | 303 | 303.2 | 299.2 | 863484 |
| 1707931800 | 301 | 0.2 | 0.07 | 299 | 304 | 299 | 1394726 |
| 1707845400 | 300.8 | -4 | -1.31 | 304.2 | 305.2 | 298.39999 | 2102228 |
| 1707759000 | 304.8 | 2.2 | 0.73 | 301 | 306.39999 | 300.2 | 1076995 |
| 1707499800 | 302.6 | 1.6 | 0.53 | 305 | 305 | 299.8 | 3392667 |
| 1707413400 | 301 | -0.4 | -0.13 | 302 | 304.6 | 300 | 1313880 |
| 1707327000 | 301.39999 | -2.2 | -0.72 | 301.8 | 304 | 300.39999 | 2238629 |
| 1707240600 | 303.6 | 5.6 | 1.88 | 299 | 303.6 | 297.39999 | 12737577 |
| 1707154200 | 298 | 0 | 0.00 | 296 | 302 | 296 | 3770583 |
| 1706895000 | 298 | -3.4 | -1.13 | 307 | 307 | 296.8 | 4621028 |
| 1706808600 | 301.39999 | -3.2 | -1.05 | 305 | 311 | 301.39999 | 13761337 |
| 1706722200 | 304.6 | 2.2 | 0.73 | 300.8 | 305.6 | 300.6 | 7204584 |
| 1706635800 | 302.39999 | 1.4 | 0.47 | 300.39999 | 306.39999 | 300.39999 | 3102133 |
| 1706549400 | 301 | -1.2 | -0.40 | 300 | 302.39999 | 299.39999 | 674843 |
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
