Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.275 | 1.36810944876 | 312.475 | 319.815 | 303.1 | 3173754 | 308.78060002 | CS |
| 4 | 26.06 | 8.96487667274 | 290.69 | 319.815 | 288.36 | 3228995 | 302.84125514 | CS |
| 12 | 42.4383 | 15.4708311749 | 274.3117 | 319.815 | 253.3 | 3348572 | 280.79321983 | CS |
| 26 | -14.15 | -4.27621637957 | 330.9 | 339.17 | 253.3 | 2999501 | 292.20440816 | CS |
| 52 | 37.13 | 13.2787354267 | 279.62 | 346.85 | 253.3 | 2666636 | 296.17821576 | CS |
| 156 | 83.65 | 35.8858858859 | 233.1 | 346.85 | 211.73 | 2697050 | 268.30657506 | CS |
| 260 | 109.09 | 52.5329866127 | 207.66 | 346.85 | 177.05 | 2718429 | 252.60991613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 316.57 | 4.38 | 1.40 | 312 | 318.94 | 310.175 | 2596799 |
| 1741131300 | 312.19 | 1.41 | 0.45 | 315.25 | 319.815 | 312.1 | 3744958 |
| 1741044900 | 310.77999 | 2.72 | 0.88 | 307.33999 | 312.48 | 307.33999 | 2936043 |
| 1740785700 | 308.06 | 2.24 | 0.73 | 308.16 | 308.62 | 303.52 | 3139092 |
| 1740699300 | 305.82 | -0.56 | -0.18 | 307.49 | 311 | 303.1 | 3314116 |
| 1740612900 | 306.38 | -9.25 | -2.93 | 312.475 | 313.63 | 305.55 | 2734559 |
| 1740526500 | 315.63 | 5.91 | 1.91 | 313 | 318.3 | 310.3 | 4315299 |
| 1740440100 | 309.72 | 6.71 | 2.21 | 305.65499 | 313.75 | 304.39999 | 4237799 |
| 1740180900 | 303.01 | 5.08 | 1.71 | 299.23 | 305.33 | 297.19 | 3261349 |
| 1740094500 | 297.93 | 3.66 | 1.24 | 294.1 | 298.13 | 294.1 | 2287637 |
| 1740008100 | 294.27 | 1.47 | 0.50 | 292.08 | 295.97 | 291.8 | 2806926 |
| 1739921700 | 292.8 | 1.64 | 0.56 | 292.01 | 293.05 | 289.41 | 2085980 |
| 1739576100 | 291.16 | -5.81 | -1.96 | 294.25 | 295.045 | 290.45 | 2148826 |
| 1739489700 | 296.97 | 1.91 | 0.65 | 297 | 298.35 | 293.55 | 2060750 |
| 1739403300 | 295.06 | -1.6 | -0.54 | 294.17 | 296.2 | 292.625 | 2599051 |
| 1739316900 | 296.66 | 1.87 | 0.63 | 290.56 | 297.945 | 288.36 | 3506924 |
| 1739230500 | 294.79 | 1.25 | 0.43 | 297.1 | 297.1 | 290.67 | 2375689 |
| 1738971300 | 293.54 | -4.24 | -1.42 | 297.385 | 297.75 | 292.58 | 3284025 |
| 1738884900 | 297.77999 | -10.03 | -3.26 | 309.49 | 309.49 | 297.12 | 4621661 |
| 1738798500 | 307.81 | 18.79 | 6.50 | 290.69 | 308.22 | 289.52499 | 5890214 |
| 1738712100 | 289.02 | 0.15 | 0.05 | 286.18 | 290.4843 | 285.7875 | 3170784 |
| 1738625700 | 288.87 | 3.45 | 1.21 | 286.61 | 289.58 | 283.39999 | 4276646 |
| 1738366500 | 285.42 | 1.4 | 0.49 | 282.52999 | 286.69 | 281.98 | 3800019 |
| 1738280100 | 284.02 | 2.34 | 0.83 | 285 | 285.69 | 281.6388 | 2555573 |
| 1738193700 | 281.68 | 1.38 | 0.49 | 280.02999 | 283.0399 | 279.31 | 2447182 |
| 1738107300 | 280.3 | -2.65 | -0.94 | 280.13 | 283.5 | 279.97 | 2719931 |
| 1738020900 | 282.95 | 7.53 | 2.73 | 278 | 283.225 | 276.18 | 3470943 |
| 1737761700 | 275.42 | 1.98 | 0.72 | 276.26 | 277.3625 | 273.5 | 2006174 |
| 1737675300 | 273.44 | 0 | 0.00 | 273.44 | 273.44 | 273.44 | 0 |
| 1737588900 | 273.44 | -1.37 | -0.50 | 273.48 | 275.015 | 272.66 | 3402184 |
| 1737502500 | 274.81 | 2.7 | 0.99 | 272.11 | 276.5 | 270.27999 | 3846265 |
| 1737156900 | 272.11 | 2.68 | 0.99 | 276.97 | 276.97 | 269.77999 | 3242640 |
| 1737070500 | 269.43 | 0.49 | 0.18 | 268.92 | 270.31 | 267.14999 | 2684455 |
| 1736984100 | 268.94 | 1.84 | 0.69 | 269.33 | 272.8179 | 268.58499 | 3802362 |
| 1736897700 | 267.1 | -3.09 | -1.14 | 271.61 | 271.61 | 264.91 | 2941482 |
| 1736811300 | 270.19 | 7.96 | 3.04 | 262.11 | 270.49 | 261.27999 | 3365381 |
| 1736552100 | 262.23 | -1.98 | -0.75 | 263.3959 | 264.79 | 260.595 | 2665773 |
| 1736379300 | 264.20999 | 2.15 | 0.82 | 261.5059 | 264.25 | 259.82 | 2371884 |
| 1736292900 | 262.06 | 3.47 | 1.34 | 260.286 | 265.20549 | 259.3537 | 3120588 |
| 1736206500 | 258.58999 | -2.63 | -1.01 | 259.24 | 261.19 | 257.05 | 4606031 |
| 1735947300 | 261.22 | 1.94 | 0.75 | 259.945 | 262.08 | 259.7945 | 2954486 |
| 1735860900 | 259.27999 | -1.36 | -0.52 | 262.18 | 263.52999 | 258.31 | 2361518 |
| 1735688100 | 260.64 | 1.34 | 0.52 | 260.55 | 261.54 | 258.85 | 1967125 |
| 1735601700 | 259.3 | -3.35 | -1.28 | 261.08 | 261.56 | 258.5 | 3007314 |
| 1735342500 | 262.64999 | -0.53 | -0.20 | 261.3 | 263.5 | 260.51 | 2120469 |
| 1735256100 | 263.18 | -1.31 | -0.50 | 262.20999 | 264.73 | 261.76 | 1637314 |
| 1735077840 | 264.49 | 0.49 | 0.19 | 263 | 264.55 | 261.36 | 1520595 |
| 1734996900 | 264 | 0.62 | 0.24 | 262 | 264.8 | 260.87 | 2986872 |
| 1734737700 | 263.38 | 2.19 | 0.84 | 267.39 | 268.97 | 262.20999 | 12316770 |
| 1734651300 | 261.19 | 2.41 | 0.93 | 258.05 | 261.805 | 253.3 | 4673190 |
| 1734564900 | 258.77999 | -7.17 | -2.70 | 265.41 | 267.19 | 258.68 | 4057798 |
| 1734478500 | 265.95 | -0.55 | -0.21 | 265.22 | 270.2561 | 264.80849 | 4673276 |
| 1734392100 | 266.5 | -4.12 | -1.52 | 270.665 | 272.66 | 266.22 | 3660834 |
| 1734132900 | 270.62 | -3.44 | -1.26 | 273 | 274.065 | 270.02 | 2877631 |
| 1734046500 | 274.06 | 0.65 | 0.24 | 272.58 | 275.875 | 272.14999 | 3711930 |
| 1733960100 | 273.41 | -2.34 | -0.85 | 274.31169 | 276.27999 | 270.58 | 4448572 |
| 1733873700 | 275.75 | -1.88 | -0.68 | 276.27 | 277.89999 | 272.36 | 2741828 |
| 1733787300 | 277.63 | 5.05 | 1.85 | 272.82 | 280 | 272.52 | 3132472 |
| 1733528100 | 272.58 | -1.75 | -0.64 | 274.39999 | 274.58999 | 271.48 | 3921710 |
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
