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 | -3.74 | -1.21035598706 | 309 | 314.41 | 297.81 | 0 | 0 | IX |
| 4 | 8.36 | 2.81576288313 | 296.9 | 314.41 | 295.29 | 0 | 0 | IX |
| 12 | 76.95 | 33.7041741492 | 228.31 | 314.41 | 227.32 | 0 | 0 | IX |
| 26 | 59.41 | 24.1651413463 | 245.85 | 314.41 | 208.39 | 0 | 0 | IX |
| 52 | 51.81 | 20.4419017558 | 253.45 | 314.41 | 208.39 | 0 | 0 | IX |
| 156 | -555.4 | -64.5318708898 | 860.66 | 991.31 | 208.39 | 0 | 0 | IX |
| 260 | -108.57 | -26.2354106759 | 413.83 | 1043.91 | 208.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 305.26 | 6.38 | 2.13 | 298.88 | 305.73 | 298.88 | 0 |
| 1730395800 | 298.88 | -7.19 | -2.35 | 303.97 | 304.6 | 297.81 | 0 |
| 1730309400 | 306.07 | -4.55 | -1.46 | 309.87 | 312.51 | 306.07 | 0 |
| 1730223000 | 310.62 | -0.61 | -0.20 | 311.33 | 311.42 | 308.81 | 0 |
| 1730136600 | 311.23 | -0.89 | -0.29 | 313.29 | 314.41 | 310.16 | 0 |
| 1729873800 | 312.12 | 3.84 | 1.25 | 309 | 312.58 | 306.82 | 0 |
| 1729787400 | 308.27999 | 3.32 | 1.09 | 304.57 | 309.36 | 304.55 | 0 |
| 1729701000 | 304.95999 | 1.22 | 0.40 | 304.95999 | 308.08 | 304.14 | 0 |
| 1729614600 | 303.74 | 1.45 | 0.48 | 303.19 | 304.52999 | 301.14 | 0 |
| 1729528200 | 302.29 | -2.27 | -0.75 | 304.41 | 305.99 | 301.39999 | 0 |
| 1729269000 | 304.56 | 1.76 | 0.58 | 303.7 | 305.69 | 303.01 | 0 |
| 1729182600 | 302.8 | 1.4 | 0.46 | 302.14999 | 304.32 | 301.02999 | 0 |
| 1729096200 | 301.39999 | -0.76 | -0.25 | 301.27 | 304.89999 | 300.68 | 0 |
| 1729009800 | 302.16 | -1.46 | -0.48 | 304.45999 | 304.52 | 300.05 | 0 |
| 1728923400 | 303.62 | -1.2 | -0.39 | 304.35 | 305.77999 | 302.85 | 0 |
| 1728664200 | 304.82 | -0.78 | -0.26 | 306.13 | 306.83999 | 303.62 | 0 |
| 1728577800 | 305.6 | -1.68 | -0.55 | 308.33999 | 308.33999 | 304.39999 | 0 |
| 1728491400 | 307.27999 | 5.88 | 1.95 | 303.35 | 307.44 | 302.66 | 0 |
| 1728405000 | 301.39999 | 3.35 | 1.12 | 296.91 | 302.68 | 296.38 | 0 |
| 1728318600 | 298.05 | -1.78 | -0.59 | 300.92 | 301.04 | 295.29 | 0 |
| 1728059400 | 299.83 | 2.72 | 0.92 | 296.89999 | 303.68 | 296.89999 | 0 |
| 1727973000 | 297.11 | 0.14 | 0.05 | 295.27999 | 298.37 | 294.08 | 0 |
| 1727886600 | 296.97 | -1.16 | -0.39 | 298.6 | 299.19 | 295.61 | 0 |
| 1727800200 | 298.13 | 1.93 | 0.65 | 298.45999 | 303.49 | 296.76 | 0 |
| 1727713800 | 296.2 | -0.45 | -0.15 | 296.20999 | 298.39999 | 294.52 | 0 |
| 1727454600 | 296.64999 | 5.03 | 1.72 | 292.3 | 297.25 | 292.24 | 0 |
| 1727368200 | 291.62 | 6.97 | 2.45 | 287.37 | 296.23 | 287.37 | 0 |
| 1727281800 | 284.64999 | 4.39 | 1.57 | 279.87 | 286.82 | 279.87 | 0 |
| 1727195400 | 280.26 | 3.98 | 1.44 | 278.25 | 280.26 | 277.45 | 0 |
| 1727109000 | 276.27999 | 6.7 | 2.49 | 270.62 | 276.57 | 270.62 | 0 |
| 1726849800 | 269.58 | -1.3 | -0.48 | 270.12 | 271.49 | 268.77 | 0 |
| 1726763400 | 270.88 | 5.35 | 2.01 | 269.20999 | 273.17 | 269.20999 | 0 |
| 1726677000 | 265.52999 | 0.48 | 0.18 | 264.38 | 267.08 | 263.35 | 0 |
| 1726590600 | 265.05 | 12.21 | 4.83 | 254.38 | 265.67 | 254.38 | 0 |
| 1726504200 | 252.84 | -0.23 | -0.09 | 252.24 | 253.16 | 250.93 | 0 |
| 1726245000 | 253.07 | 9.86 | 4.05 | 243.93 | 253.4 | 243.52 | 0 |
| 1726158600 | 243.21 | 3.43 | 1.43 | 241.28 | 247.17 | 240.73 | 0 |
| 1726072200 | 239.78 | 0.71 | 0.30 | 240.01 | 243.85 | 239.19 | 0 |
| 1725985800 | 239.07 | -5.38 | -2.20 | 243.57 | 244.62 | 237.65 | 0 |
| 1725899400 | 244.45 | 0.4 | 0.16 | 245.27 | 246.33 | 243 | 0 |
| 1725640200 | 244.05 | -3.73 | -1.51 | 247.57 | 248.36 | 243.66 | 0 |
| 1725553800 | 247.78 | 0.37 | 0.15 | 245.06 | 250.15 | 245.06 | 0 |
| 1725467400 | 247.41 | -2.11 | -0.85 | 248.54 | 248.54 | 243.87 | 0 |
| 1725381000 | 249.52 | -2.71 | -1.07 | 252.93 | 253.58 | 248.16 | 0 |
| 1725294600 | 252.23 | -2.31 | -0.91 | 253.94 | 254.59 | 248.65 | 0 |
| 1725035400 | 254.54 | 5.96 | 2.40 | 249.89 | 255.59 | 248.12 | 0 |
| 1724949000 | 248.58 | 7.9 | 3.28 | 240.48 | 249.41 | 240.48 | 0 |
| 1724862600 | 240.68 | -3.26 | -1.34 | 245.08 | 245.9 | 240.53 | 0 |
| 1724776200 | 243.94 | -4.1 | -1.65 | 247.88 | 249.44 | 243.06 | 0 |
| 1724689800 | 248.04 | 0.03 | 0.01 | 248.14 | 249.76 | 247.77 | 0 |
| 1724430600 | 248.01 | 4.05 | 1.66 | 244.2 | 248.88 | 244.2 | 0 |
| 1724344200 | 243.96 | 2.06 | 0.85 | 241.83 | 245.65 | 241.79 | 0 |
| 1724257800 | 241.9 | 2.76 | 1.15 | 238.85 | 242.23 | 238.66 | 0 |
| 1724171400 | 239.14 | -0.28 | -0.12 | 239.5 | 241.49 | 238.22 | 0 |
| 1724085000 | 239.42 | 1.61 | 0.68 | 237.72 | 241.04 | 237.58 | 0 |
| 1723825800 | 237.81 | 2.29 | 0.97 | 235.93 | 237.81 | 234.63 | 0 |
| 1723739400 | 235.52 | 4.93 | 2.14 | 231.88 | 235.58 | 231.15 | 0 |
| 1723653000 | 230.59 | -0.54 | -0.23 | 232.23 | 233.71 | 229.75 | 0 |
| 1723566600 | 231.13 | 3.34 | 1.47 | 228.53 | 231.97 | 227.9 | 0 |
| 1723480200 | 227.79 | -0.54 | -0.24 | 228.73 | 230.71 | 227.45 | 0 |
| 1723221000 | 228.33 | 0.08 | 0.04 | 228.31 | 232.69 | 227.32 | 0 |
| 1723134600 | 228.25 | 3.05 | 1.35 | 224.54 | 228.25 | 221.69 | 0 |
| 1723048200 | 225.2 | 6.18 | 2.82 | 221.68 | 226.22 | 220.53 | 0 |
| 1722961800 | 219.02 | 1.67 | 0.77 | 218.45 | 224.45 | 214.59 | 0 |
| 1722875400 | 217.35 | -4.03 | -1.82 | 220.85 | 221.02 | 208.39 | 0 |
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
