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 | -1.56 | -0.508077123502 | 307.04 | 314.74 | 302.195 | 91394 | 309.38801717 | CS |
| 4 | 14.21 | 4.87863494352 | 291.27 | 314.74 | 291.27 | 105818 | 301.42685482 | CS |
| 12 | 17.96 | 6.24652198108 | 287.52 | 314.74 | 281.37 | 99950 | 295.14749508 | CS |
| 26 | 26.2 | 9.38126611286 | 279.28 | 316.055 | 269.51 | 115616 | 295.39335158 | CS |
| 52 | 92.08 | 43.1490159325 | 213.4 | 316.055 | 205.19 | 163507 | 265.90010292 | CS |
| 156 | 51.99 | 20.5096848002 | 253.49 | 350.21 | 163.2802 | 136333 | 252.91327243 | CS |
| 260 | 151.44 | 98.3121267203 | 154.04 | 350.21 | 102.59 | 122709 | 229.93696225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 305.48 | -3.3 | -1.07 | 307.70999 | 308.08 | 302.195 | 93487 |
| 1721342100 | 308.77999 | -3.86 | -1.23 | 312.6 | 313.22 | 308.55 | 105060 |
| 1721255700 | 312.64 | -0.71 | -0.23 | 313 | 313.93 | 311.43 | 75401 |
| 1721169300 | 313.35 | 7.86 | 2.57 | 306.63 | 314.74 | 306.36 | 113117 |
| 1721082900 | 305.49 | -0.06 | -0.02 | 307.04 | 309.26 | 305.14 | 66880 |
| 1720823700 | 305.55 | 5.01 | 1.67 | 300.54 | 307.99 | 299.17 | 99547 |
| 1720737300 | 300.54 | 4.31 | 1.45 | 296.375 | 301.735 | 296.375 | 148317 |
| 1720650900 | 296.23 | 0.38 | 0.13 | 295.38 | 296.8327 | 294.45 | 88036 |
| 1720564500 | 295.85 | -3.28 | -1.10 | 299.33999 | 299.6064 | 295.05 | 55817 |
| 1720478100 | 299.13 | -1.82 | -0.60 | 300.95 | 303.02 | 298.41 | 114351 |
| 1720218900 | 300.95 | -0.46 | -0.15 | 301 | 301.41 | 297.13 | 98897 |
| 1720040640 | 301.41 | 1.95 | 0.65 | 298.92 | 302.99 | 297.36 | 92156 |
| 1719959700 | 299.45999 | 1.75 | 0.59 | 298.12 | 301.20999 | 297.66 | 173731 |
| 1719873300 | 297.70999 | 1.86 | 0.63 | 295.83999 | 298.685 | 294.72 | 118381 |
| 1719614100 | 295.85 | 1.64 | 0.56 | 294.20999 | 297.02499 | 293.93 | 197187 |
| 1719527700 | 294.20999 | -0.7 | -0.24 | 294.91 | 295.14 | 292.56 | 89467 |
| 1719441300 | 294.91 | -4.5 | -1.50 | 297.83 | 298.55 | 293.81 | 102686 |
| 1719354900 | 299.41 | 1.39 | 0.47 | 298.02 | 299.56 | 294.725 | 117070 |
| 1719268500 | 298.02 | 6.75 | 2.32 | 291.27 | 299.565 | 291.27 | 147484 |
| 1719009300 | 291.27 | 2.81 | 0.97 | 288.44 | 292.24 | 286.45 | 190611 |
| 1718922900 | 288.45999 | 1.9 | 0.66 | 285.93 | 291.075 | 284.11 | 128748 |
| 1718750100 | 286.56 | -2.59 | -0.90 | 289.14999 | 290.7719 | 286.42 | 97217 |
| 1718663700 | 289.14999 | 5.18 | 1.82 | 282.73 | 290.07 | 282.16 | 94375 |
| 1718404500 | 283.97 | -1.94 | -0.68 | 284.27999 | 285.5 | 283.43 | 61319 |
| 1718318100 | 285.91 | -4.09 | -1.41 | 290.23 | 292.4587 | 285.0632 | 47477 |
| 1718231700 | 290 | 2.84 | 0.99 | 292.615 | 293.9805 | 289.865 | 71705 |
| 1718145300 | 287.16 | -2 | -0.69 | 288.49 | 288.55 | 285.23 | 117503 |
| 1718058900 | 289.16 | 1.27 | 0.44 | 286.74 | 290.065 | 285.73 | 68503 |
| 1717799700 | 287.89 | -4.68 | -1.60 | 291.79 | 292.375 | 287.54 | 68024 |
| 1717713300 | 292.57 | -3.17 | -1.07 | 295.49 | 296.16 | 291.605 | 49311 |
| 1717626900 | 295.74 | 3.49 | 1.19 | 292.85 | 296.38 | 291.1 | 57403 |
| 1717540500 | 292.25 | 1.7 | 0.59 | 289.07 | 294.375 | 289.07 | 77161 |
| 1717454100 | 290.55 | 2.3 | 0.80 | 289.64999 | 291.105 | 283.47 | 162410 |
| 1717194900 | 288.25 | 0.82 | 0.29 | 288.33 | 288.68 | 284.83499 | 168257 |
| 1717108500 | 287.43 | -0.26 | -0.09 | 287 | 288.855 | 284.57 | 248877 |
| 1717022100 | 287.69 | -4.25 | -1.46 | 289.20999 | 291.08 | 287.08999 | 170509 |
| 1716935700 | 291.94 | -5.66 | -1.90 | 296.67 | 296.73 | 290.0833 | 90367 |
| 1716590100 | 297.6 | 3.45 | 1.17 | 293.79 | 299.04 | 293.79 | 79174 |
| 1716503700 | 294.14999 | -5.03 | -1.68 | 299 | 299 | 293.52499 | 59869 |
| 1716417300 | 299.18 | -0.86 | -0.29 | 298.8 | 301.45 | 298.44 | 66436 |
| 1716330900 | 300.04 | 2.92 | 0.98 | 296.82 | 300.73 | 296.17 | 116485 |
| 1716244500 | 297.12 | -2.65 | -0.88 | 299.77999 | 302.11 | 295.99 | 164525 |
| 1715985300 | 299.77 | -0.2 | -0.07 | 299.79 | 300.58499 | 296.62 | 99447 |
| 1715898900 | 299.97 | -0.65 | -0.22 | 299.69 | 301.77999 | 299.58 | 70365 |
| 1715812500 | 300.62 | 3.36 | 1.13 | 298.98 | 302.56 | 296.0901 | 49729 |
| 1715726100 | 297.26 | 0.86 | 0.29 | 297.14 | 297.66 | 293.19 | 74396 |
| 1715639700 | 296.39999 | -1.98 | -0.66 | 300.31 | 300.31 | 295.485 | 40826 |
| 1715380500 | 298.38 | -0.78 | -0.26 | 298.13 | 301.205 | 297.08499 | 56380 |
| 1715294100 | 299.16 | 3.22 | 1.09 | 296.44 | 299.3 | 295.5 | 69379 |
| 1715207700 | 295.94 | -3.92 | -1.31 | 299.36 | 300.20999 | 294.79 | 60642 |
| 1715121300 | 299.86 | 0.88 | 0.29 | 299.02 | 302.26 | 299.02 | 114781 |
| 1715034900 | 298.98 | 4.95 | 1.68 | 295.99 | 300.02 | 295.99 | 87784 |
| 1714775700 | 294.02999 | 3.05 | 1.05 | 292.89 | 296 | 292.89 | 97591 |
| 1714689300 | 290.98 | 3.64 | 1.27 | 288.76 | 292.32 | 286.33999 | 92186 |
| 1714602900 | 287.33999 | 4.69 | 1.66 | 283.14 | 291.18 | 281.37 | 96893 |
| 1714516500 | 282.64999 | -1.18 | -0.42 | 282.48 | 284.99 | 282.2 | 84127 |
| 1714430100 | 283.83 | -2.46 | -0.86 | 287.52 | 287.52 | 282.56 | 138801 |
| 1714170900 | 286.29 | -1.17 | -0.41 | 288.73 | 289.81 | 285.64 | 110967 |
| 1714084500 | 287.45999 | -14.9 | -4.93 | 295.97 | 295.97 | 284.58499 | 193245 |
| 1713998100 | 302.36 | 1.95 | 0.65 | 298.11 | 302.85 | 297.47 | 110610 |
| 1713911700 | 300.41 | -2.6 | -0.86 | 303.70999 | 304.945 | 300.33499 | 120240 |
| 1713825300 | 303.01 | 5.05 | 1.69 | 298.39999 | 303.83 | 294.05 | 94081 |
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
