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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 313.77 | -0.22 | -0.07 | 314 | 314 | 313.77 | 41 |
| 1732726500 | 313.99 | 0.94 | 0.30 | 314.06 | 314.08999 | 313.85 | 375 |
| 1732640100 | 313.05 | -1.02 | -0.32 | 312.39999 | 313.05 | 312.39999 | 54 |
| 1732553700 | 314.07 | 0.36 | 0.11 | 314.06 | 314.07 | 314.06 | 45 |
| 1732294500 | 313.70999 | 3.06 | 0.99 | 313.70999 | 313.70999 | 313.70999 | 13 |
| 1732208100 | 310.64999 | 3.82 | 1.24 | 310.64999 | 310.64999 | 310.64999 | 14 |
| 1732121700 | 306.83 | 3.98 | 1.31 | 305.38 | 306.83 | 305.38 | 8 |
| 1732035300 | 302.85 | -0.66 | -0.22 | 305.08 | 305.08 | 302.85 | 20 |
| 1731948900 | 303.51 | -1.99 | -0.65 | 303.88 | 304.42 | 303.51 | 190 |
| 1731689700 | 305.5 | -4.9 | -1.58 | 305.48 | 305.5 | 304.68 | 61 |
| 1731603300 | 310.39999 | 4.64 | 1.52 | 310 | 310.41 | 310 | 61 |
| 1731516900 | 305.76 | -3.16 | -1.02 | 307.25 | 307.25 | 305.76 | 82 |
| 1731430500 | 308.92 | 2.92 | 0.95 | 306.54 | 308.92 | 306.54 | 23 |
| 1731344100 | 306 | 5.99 | 2.00 | 305.18 | 306 | 305.18 | 7 |
| 1731084900 | 300.01 | 1.46 | 0.49 | 298.89 | 300.01 | 298.89 | 99 |
| 1730998500 | 298.55 | -4.45 | -1.47 | 298.55 | 299.5 | 298.55 | 5 |
| 1730912100 | 303 | 12.21 | 4.20 | 298.58 | 303.27999 | 298.58 | 69 |
| 1730825700 | 290.79 | -0.85 | -0.29 | 289.62 | 290.79 | 289.62 | 84 |
| 1730739300 | 291.64 | -0.41 | -0.14 | 291.64 | 291.64 | 291.64 | 2 |
| 1730480100 | 292.05 | 1.71 | 0.59 | 292.05 | 292.05 | 292.05 | 3 |
| 1730393700 | 290.33999 | -2.21 | -0.76 | 290.27999 | 292.23 | 290.27999 | 90 |
| 1730307300 | 292.55 | -1.86 | -0.63 | 292.55 | 292.55 | 292.55 | 1 |
| 1730220900 | 294.41 | 0.91 | 0.31 | 294.41 | 294.41 | 294.41 | 5 |
| 1730134500 | 293.5 | -2.17 | -0.73 | 294.08 | 294.08 | 293.42 | 25 |
| 1729871700 | 295.67 | -1.39 | -0.47 | 295.93 | 296.02 | 295.67 | 217 |
| 1729785300 | 297.06 | 0 | 0.00 | 297.06 | 297.06 | 297.06 | 0 |
| 1729698900 | 297.06 | 1.62 | 0.55 | 297.06 | 297.06 | 297.06 | 1 |
| 1729612500 | 295.44 | -1.92 | -0.65 | 295.44 | 295.44 | 295.44 | 10 |
| 1729526100 | 297.36 | 0.12 | 0.04 | 297.87 | 298.27 | 297.36 | 65 |
| 1729266900 | 297.24 | 0.73 | 0.25 | 297.98 | 297.98 | 297.24 | 18 |
| 1729180500 | 296.51 | 1.65 | 0.56 | 296.51 | 296.51 | 296.51 | 15 |
| 1729094100 | 294.86 | 0.03 | 0.01 | 294.87 | 294.87 | 294.86 | 19 |
| 1729007700 | 294.83 | 0.63 | 0.21 | 294.14 | 294.83 | 294.14 | 220 |
| 1728921300 | 294.2 | 1.18 | 0.40 | 293.25 | 294.2 | 292.91 | 165 |
| 1728662100 | 293.02 | 1.65 | 0.57 | 291.20999 | 293.02 | 291.20999 | 81 |
| 1728575700 | 291.37 | 0 | 0.00 | 291.37 | 291.37 | 291.37 | 0 |
| 1728489300 | 291.37 | 4.17 | 1.45 | 290.19 | 291.39 | 289.31 | 978 |
| 1728402900 | 287.2 | -2.2 | -0.76 | 287.3 | 288.69 | 287.2 | 744 |
| 1728316500 | 289.39999 | 0.32 | 0.11 | 290.6 | 290.83999 | 289.39999 | 112 |
| 1728057300 | 289.08 | 0.6 | 0.21 | 288.47 | 289.08 | 288.47 | 69 |
| 1727970900 | 288.48 | 0 | 0.00 | 288.52 | 288.52 | 288.48 | 10 |
| 1727884500 | 288.48 | -0.72 | -0.25 | 289.87 | 289.87 | 288.48 | 17 |
| 1727798100 | 289.2 | 2.79 | 0.97 | 288.69 | 289.2 | 288.23 | 34 |
| 1727711700 | 286.41 | 0.19 | 0.07 | 284.95 | 286.41 | 284.87 | 134 |
| 1727452500 | 286.22 | 1.52 | 0.53 | 285.45 | 286.22 | 285.39 | 117 |
| 1727366100 | 284.7 | -0.6 | -0.21 | 284.7 | 284.7 | 284.7 | 11 |
| 1727279700 | 285.3 | -2.39 | -0.83 | 285.3 | 285.3 | 285.3 | 9 |
| 1727193300 | 287.69 | 0.5 | 0.17 | 287.69 | 287.69 | 287.69 | 6 |
| 1727106900 | 287.19 | 2.23 | 0.78 | 287.58999 | 287.58999 | 287.19 | 5 |
| 1726847700 | 284.95999 | -2.04 | -0.71 | 285.68 | 285.68 | 284.95999 | 43 |
| 1726761300 | 287 | 0.45 | 0.16 | 285.72 | 287 | 285.72 | 37 |
| 1726674900 | 286.55 | -2.53 | -0.88 | 286.56 | 286.56 | 286.55 | 3 |
| 1726588500 | 289.08 | 3.58 | 1.25 | 289.07 | 289.08 | 289.07 | 51 |
| 1726502100 | 285.5 | 0 | 0.00 | 285.5 | 285.5 | 285.5 | 0 |
| 1726242900 | 285.5 | 0.19 | 0.07 | 287.19 | 287.19 | 285.3 | 546 |
| 1726156500 | 285.31 | -2.18 | -0.76 | 286.18 | 286.18 | 285.31 | 40 |
| 1726070100 | 287.49 | 1.19 | 0.42 | 287.49 | 287.49 | 287.49 | 4 |
| 1725983700 | 286.3 | -0.48 | -0.17 | 286.72 | 286.72 | 286.3 | 68 |
| 1725897300 | 286.77999 | 1.39 | 0.49 | 285.32 | 286.77999 | 285.31 | 78 |
| 1725638100 | 285.39 | -2.58 | -0.90 | 285.48 | 285.95999 | 285.39 | 238 |
| 1725551700 | 287.97 | -0.19 | -0.07 | 288.29 | 288.39999 | 287.97 | 86 |
| 1725465300 | 288.16 | -1.46 | -0.50 | 287.41 | 288.27 | 287.41 | 5 |
| 1725378900 | 289.62 | 2.04 | 0.71 | 288.89 | 289.62 | 288.19 | 13 |
| 1725292500 | 287.58 | 1.84 | 0.64 | 288 | 288 | 287.58 | 4 |
| 1725033300 | 285.74 | 0.17 | 0.06 | 285.99 | 286.98 | 285.74 | 75 |
| 1724946900 | 285.57 | 0.78 | 0.27 | 285.57 | 285.57 | 285.57 | 1 |
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
