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 | -10.46 | -3.20406787968 | 326.46 | 328.1791 | 310.185 | 407388 | 318.36273414 | SP |
| 4 | 3.02 | 0.964917886127 | 312.98 | 330.36 | 310.085 | 365158 | 320.68218399 | SP |
| 12 | 36.43 | 13.0307257574 | 279.57 | 330.36 | 271.675 | 289979 | 306.24409181 | SP |
| 26 | 46.72 | 17.3499702911 | 269.28 | 330.36 | 265.99 | 314427 | 290.84162274 | SP |
| 52 | 77.23 | 32.3449344558 | 238.77 | 330.36 | 218.1 | 322825 | 265.36287137 | SP |
| 156 | 78.19 | 32.8791892687 | 237.81 | 330.36 | 165.89 | 333464 | 227.08524978 | SP |
| 260 | 183.27 | 138.077299782 | 132.73 | 330.36 | 108.5985 | 327876 | 204.27876381 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 316.14999 | 5.09 | 1.64 | 314.73 | 316.7692 | 313.209 | 318672 |
| 1721428200 | 311.06 | -1.94 | -0.62 | 312.47 | 314.74 | 310.185 | 214660 |
| 1721341800 | 313 | -2.69 | -0.85 | 318.02999 | 318.20999 | 310.61 | 397800 |
| 1721255400 | 315.69 | -9.09 | -2.80 | 319.3 | 319.36 | 315.38 | 589645 |
| 1721169000 | 324.77999 | -0.63 | -0.19 | 326.35 | 326.77999 | 322.89999 | 474393 |
| 1721082600 | 325.41 | 1.24 | 0.38 | 326.45999 | 328.1791 | 323.8601 | 331169 |
| 1720823400 | 324.17 | 1.59 | 0.49 | 322.51 | 327.06 | 322.25 | 837061 |
| 1720737000 | 322.58 | -7.66 | -2.32 | 329.92 | 329.92 | 321.7701 | 421037 |
| 1720650600 | 330.24 | 3.16 | 0.97 | 328.02 | 330.36 | 327 | 273659 |
| 1720564200 | 327.08 | 0.59 | 0.18 | 327.69 | 328.36 | 326.12 | 348370 |
| 1720477800 | 326.49 | 0.11 | 0.03 | 326.76 | 326.76 | 325.48 | 371027 |
| 1720218600 | 326.38 | 4.17 | 1.29 | 322.52999 | 326.45999 | 322.395 | 301471 |
| 1720040640 | 322.20999 | 2.39 | 0.75 | 319.36 | 322.37 | 319.27999 | 177574 |
| 1719959400 | 319.82 | 2.94 | 0.93 | 315.33 | 319.82 | 315.33 | 325976 |
| 1719873000 | 316.88 | 2.67 | 0.85 | 315.1 | 317.20999 | 312.4513 | 244455 |
| 1719613800 | 314.20999 | -2.79 | -0.88 | 317.43 | 319.44 | 313.88 | 253597 |
| 1719527400 | 317 | 0.54 | 0.17 | 316.16 | 317.81 | 315.8 | 196473 |
| 1719441000 | 316.45999 | 1.37 | 0.43 | 314.33999 | 316.57 | 314.05 | 538088 |
| 1719354600 | 315.08999 | 4.92 | 1.59 | 311.77999 | 315.08999 | 311.5 | 248020 |
| 1719268200 | 310.17 | -3.43 | -1.09 | 312.98 | 314.19 | 310.08499 | 227377 |
| 1719009000 | 313.6 | -0.57 | -0.18 | 314.20999 | 315.32 | 312.33 | 242187 |
| 1718922600 | 314.17 | -2.01 | -0.64 | 317.48 | 317.79 | 312.675 | 304926 |
| 1718749800 | 316.18 | 0.53 | 0.17 | 315.63 | 316.2337 | 314.58 | 391020 |
| 1718663400 | 315.64999 | 2.95 | 0.94 | 312.52 | 317.02 | 311.82 | 309575 |
| 1718404200 | 312.7 | 1.11 | 0.36 | 311.20999 | 312.8 | 310.785 | 230944 |
| 1718317800 | 311.58999 | 0.88 | 0.28 | 312.36 | 312.64 | 309.77999 | 243143 |
| 1718231400 | 310.70999 | 4.2 | 1.37 | 309.11 | 313.08 | 308.89 | 383893 |
| 1718145000 | 306.51 | 3.3 | 1.09 | 302.95999 | 306.51 | 302.165 | 179618 |
| 1718058600 | 303.20999 | 0.89 | 0.29 | 301.51 | 303.48 | 300.90499 | 187054 |
| 1717799400 | 302.32 | 0.02 | 0.01 | 302.04 | 303.89999 | 300.95 | 453847 |
| 1717713000 | 302.3 | 0.42 | 0.14 | 302.69 | 303.2686 | 301.11 | 306494 |
| 1717626600 | 301.88 | 5.41 | 1.82 | 298.39999 | 301.88 | 297.7 | 358213 |
| 1717540200 | 296.47 | 1.37 | 0.46 | 295.1 | 296.7899 | 293.92 | 292945 |
| 1717453800 | 295.1 | 2.55 | 0.87 | 294.8 | 295.49 | 291.68 | 342775 |
| 1717194600 | 292.55 | 0.38 | 0.13 | 292.95999 | 293.05 | 287.2801 | 245728 |
| 1717108200 | 292.17 | -5.02 | -1.69 | 295.29 | 295.56 | 291.32 | 187279 |
| 1717021800 | 297.19 | -0.72 | -0.24 | 295.61 | 298.29 | 295.61 | 284696 |
| 1716935400 | 297.91 | 2.08 | 0.70 | 297.14999 | 298.02999 | 296 | 285302 |
| 1716589800 | 295.83 | 2.5 | 0.85 | 293.89999 | 296.2085 | 293.19 | 223585 |
| 1716503400 | 293.33 | -0.13 | -0.04 | 296.89999 | 297.25 | 292.14 | 306552 |
| 1716417000 | 293.45999 | -0.68 | -0.23 | 294.45 | 294.785 | 291.99 | 285490 |
| 1716330600 | 294.14 | 1.08 | 0.37 | 292.32 | 294.27999 | 292.0575 | 222763 |
| 1716244200 | 293.06 | 1.91 | 0.66 | 291.2 | 293.47 | 291.16 | 161277 |
| 1715985000 | 291.14999 | -0.06 | -0.02 | 291.74 | 291.74 | 289.7715 | 171737 |
| 1715898600 | 291.20999 | -0.78 | -0.27 | 292 | 293.2085 | 291.02999 | 188751 |
| 1715812200 | 291.99 | 4.66 | 1.62 | 288.70999 | 292.0263 | 288.29 | 257520 |
| 1715725800 | 287.33 | 1.44 | 0.50 | 285.38 | 287.89 | 285.211 | 144923 |
| 1715639400 | 285.89 | 0.13 | 0.05 | 286.64 | 286.64 | 284.88 | 239564 |
| 1715380200 | 285.76 | 0.15 | 0.05 | 286.39999 | 287.27 | 284.7882 | 138247 |
| 1715293800 | 285.61 | 0.96 | 0.34 | 285 | 285.879 | 283.92 | 140712 |
| 1715207400 | 284.64999 | -0.55 | -0.19 | 283.69 | 285.38 | 283.69 | 162061 |
| 1715121000 | 285.2 | -0.3 | -0.11 | 285.77 | 286.24 | 284.5 | 283495 |
| 1715034600 | 285.5 | 3.94 | 1.40 | 282.73 | 285.52 | 282.14 | 307463 |
| 1714775400 | 281.56 | 5.49 | 1.99 | 281.57 | 282.39999 | 280.17 | 323279 |
| 1714689000 | 276.07 | 3.31 | 1.21 | 275.08999 | 276.545 | 272.42 | 206420 |
| 1714602600 | 272.76 | -0.79 | -0.29 | 273.45999 | 277.72 | 271.675 | 285361 |
| 1714516200 | 273.55 | -5.07 | -1.82 | 278.13 | 279.54 | 273.55 | 171888 |
| 1714429800 | 278.62 | 0.7 | 0.25 | 279.57 | 279.57 | 276.86 | 182678 |
| 1714170600 | 277.92 | 5.11 | 1.87 | 276.69 | 279.08 | 275.45 | 1087971 |
| 1714084200 | 272.81 | -1.95 | -0.71 | 268.64 | 273.25 | 268.02 | 202801 |
| 1713997800 | 274.76 | -0.06 | -0.02 | 277.39 | 277.51 | 273.85 | 266666 |
| 1713911400 | 274.82 | 4.34 | 1.60 | 272.24 | 275.17 | 271.7701 | 250942 |
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
