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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 304.3 | -3 | -0.98 | 307.3 | 308.55 | 304.3 | 489 |
| 1719505800 | 307.3 | 0.75 | 0.24 | 306.85 | 308.39999 | 306.85 | 94 |
| 1719419400 | 306.55 | -1.05 | -0.34 | 310.25 | 312 | 306.55 | 319 |
| 1719333000 | 307.6 | -4.65 | -1.49 | 311.6 | 312.39999 | 307.6 | 1806 |
| 1719246600 | 312.25 | 2.05 | 0.66 | 309.5 | 312.8 | 307.25 | 2690 |
| 1718987400 | 310.2 | -1.5 | -0.48 | 310.95 | 312.7 | 308.5 | 350 |
| 1718901000 | 311.7 | 3.6 | 1.17 | 309.89999 | 311.7 | 309.25 | 1855 |
| 1718814600 | 308.1 | -1.45 | -0.47 | 311.64999 | 311.64999 | 308.1 | 402 |
| 1718728200 | 309.55 | 4 | 1.31 | 309.1 | 309.95 | 307.5 | 431 |
| 1718641800 | 305.55 | -0.4 | -0.13 | 304.2 | 308.1 | 304.2 | 257 |
| 1718382600 | 305.95 | -5.1 | -1.64 | 311.3 | 311.39999 | 304.85 | 442 |
| 1718296200 | 311.05 | -5.2 | -1.64 | 316.2 | 316.2 | 310.8 | 574 |
| 1718209800 | 316.25 | 3.75 | 1.20 | 312.89999 | 317 | 312.55 | 149 |
| 1718123400 | 312.5 | -2.2 | -0.70 | 314.45 | 316.5 | 312.05 | 331 |
| 1718037000 | 314.7 | 0.2 | 0.06 | 314 | 314.7 | 313.64999 | 740 |
| 1717777800 | 314.5 | -3.25 | -1.02 | 317.3 | 317.75 | 314.35 | 1081 |
| 1717691400 | 317.75 | -0.3 | -0.09 | 319 | 319.39999 | 317.3 | 914 |
| 1717605000 | 318.05 | 1.8 | 0.57 | 314.8 | 319 | 314.8 | 1706 |
| 1717518600 | 316.25 | -1.85 | -0.58 | 318.7 | 319.25 | 314.7 | 2661 |
| 1717432200 | 318.1 | 0.8 | 0.25 | 319 | 322.39999 | 318 | 4104 |
| 1717173000 | 317.3 | -0.3 | -0.09 | 315.8 | 317.5 | 315.2 | 650 |
| 1717086600 | 317.6 | 4.65 | 1.49 | 313.45 | 317.6 | 312.5 | 181 |
| 1717000200 | 312.95 | -4.85 | -1.53 | 316 | 317.75 | 312.95 | 2100 |
| 1716913800 | 317.8 | -0.8 | -0.25 | 318.8 | 319.8 | 317.14999 | 858 |
| 1716827400 | 318.6 | 2.05 | 0.65 | 314.25 | 318.6 | 314.25 | 92 |
| 1716568200 | 316.55 | -0.8 | -0.25 | 314.55 | 316.55 | 312.95 | 538 |
| 1716481800 | 317.35 | 2.95 | 0.94 | 316 | 317.35 | 315.5 | 460 |
| 1716395400 | 314.39999 | -0.95 | -0.30 | 314.7 | 315.85 | 314.14999 | 270 |
| 1716309000 | 315.35 | -1.5 | -0.47 | 317.39999 | 317.39999 | 315.1 | 939 |
| 1716222600 | 316.85 | 2 | 0.64 | 314.25 | 318.8 | 314.25 | 479 |
| 1715963400 | 314.85 | -0.2 | -0.06 | 314.05 | 314.85 | 313 | 720 |
| 1715877000 | 315.05 | 1.15 | 0.37 | 316.3 | 316.3 | 314.25 | 2054 |
| 1715790600 | 313.89999 | 3 | 0.96 | 311.75 | 314.2 | 311.75 | 1360 |
| 1715704200 | 310.89999 | 2.5 | 0.81 | 308.25 | 311.55 | 308.25 | 1130 |
| 1715617800 | 308.39999 | -0.7 | -0.23 | 308.3 | 309.14999 | 307.89999 | 3180 |
| 1715358600 | 309.1 | 3.25 | 1.06 | 309.55 | 309.95 | 307.7 | 201 |
| 1715272200 | 305.85 | 0.5 | 0.16 | 305.95 | 306.8 | 305.8 | 24 |
| 1715185800 | 305.35 | 0.65 | 0.21 | 306.55 | 306.55 | 303.85 | 1327 |
| 1715099400 | 304.7 | 2.1 | 0.69 | 303.35 | 304.95 | 303.35 | 52 |
| 1715013000 | 302.6 | 1.45 | 0.48 | 299.95 | 303.55 | 299.95 | 304 |
| 1714753800 | 301.14999 | 1.8 | 0.60 | 299.95 | 302.05 | 299.8 | 633 |
| 1714667400 | 299.35 | 1.65 | 0.55 | 299.5 | 300 | 297.7 | 369 |
| 1714494600 | 297.7 | -0.45 | -0.15 | 300.2 | 300.75 | 297.64999 | 318 |
| 1714408200 | 298.14999 | 1.35 | 0.45 | 296.6 | 299.1 | 296.6 | 4685 |
| 1714149000 | 296.8 | 4.55 | 1.56 | 292.1 | 297 | 292.1 | 279 |
| 1714062600 | 292.25 | -2.7 | -0.92 | 295 | 295.6 | 291.25 | 284 |
| 1713976200 | 294.95 | -1.8 | -0.61 | 298.85 | 298.85 | 293.8 | 481 |
| 1713889800 | 296.75 | 3.75 | 1.28 | 292.25 | 296.95 | 292.25 | 714 |
| 1713803400 | 293 | 1.35 | 0.46 | 293.7 | 294 | 292.8 | 244 |
| 1713544200 | 291.64999 | -1.2 | -0.41 | 292.35 | 292.35 | 290 | 328 |
| 1713457800 | 292.85 | 0.75 | 0.26 | 293.14999 | 293.39999 | 291.35 | 344 |
| 1713371400 | 292.1 | 0.45 | 0.15 | 293.14999 | 294.3 | 292.1 | 424 |
| 1713285000 | 291.64999 | -4.9 | -1.65 | 293.45 | 293.45 | 291.64999 | 881 |
| 1713198600 | 296.55 | -1.15 | -0.39 | 297.75 | 299.6 | 296.55 | 528 |
| 1712939400 | 297.7 | -0.95 | -0.32 | 302.05 | 302.85 | 297.7 | 291 |
| 1712853000 | 298.64999 | -1.35 | -0.45 | 299.85 | 300.3 | 297.39999 | 499 |
| 1712766600 | 300 | 0 | 0.00 | 301.39999 | 302.89999 | 297.55 | 683 |
| 1712680200 | 300 | -1.9 | -0.63 | 302.35 | 302.35 | 300 | 567 |
| 1712593800 | 301.89999 | 4.2 | 1.41 | 299.7 | 302.1 | 298.85 | 321 |
| 1712334600 | 297.7 | -3.25 | -1.08 | 298.8 | 298.8 | 296.85 | 861 |
| 1712248200 | 300.95 | 0.75 | 0.25 | 300.85 | 301.75 | 300.39999 | 2092 |
| 1712161800 | 300.2 | 0.55 | 0.18 | 300.55 | 300.55 | 297.95 | 37 |
| 1712075400 | 299.64999 | -2.95 | -0.97 | 302 | 304 | 299 | 298 |
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
