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 | 10.83 | 3.1673149475 | 341.93 | 347.13 | 328.59 | 145661 | 337.60426191 | CS |
| 4 | 20.2 | 6.07409189319 | 332.56 | 352.55 | 326.21 | 165089 | 339.1342637 | CS |
| 12 | 41.16 | 13.2092426187 | 311.6 | 352.55 | 301.35 | 132186 | 331.0393122 | CS |
| 26 | 53.96 | 18.0589022758 | 298.8 | 352.55 | 282.16 | 116920 | 317.55276848 | CS |
| 52 | 77.09 | 27.9645953495 | 275.67 | 352.55 | 269.51 | 123569 | 302.95890821 | CS |
| 156 | 28.59 | 8.81944658667 | 324.17 | 352.55 | 163.2802 | 141061 | 258.64094638 | CS |
| 260 | 197.51 | 127.220611916 | 155.25 | 352.55 | 102.59 | 124840 | 240.3807729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 352.76 | 6.55 | 1.89 | 347.74 | 352.94 | 347.74 | 181963 |
| 1732318500 | 346.21 | 6.14 | 1.81 | 339.12 | 347.13 | 339.12 | 129103 |
| 1732232100 | 340.07 | 4.3 | 1.28 | 338 | 341.34 | 334.33999 | 118377 |
| 1732145700 | 335.77 | 0.89 | 0.27 | 336.19 | 336.21 | 328.58999 | 98506 |
| 1732059300 | 334.88 | 0.51 | 0.15 | 333.2 | 337.83 | 331.04 | 143849 |
| 1731972900 | 334.37 | -3.2 | -0.95 | 335.72 | 337.2 | 332.44 | 255370 |
| 1731713700 | 337.57 | -5.42 | -1.58 | 341.93 | 344.04 | 336.56 | 128763 |
| 1731627300 | 342.99 | -2.48 | -0.72 | 347.16 | 347.625 | 341.57 | 115993 |
| 1731540900 | 345.47 | -5.08 | -1.45 | 351.31 | 352.55 | 344.455 | 839488 |
| 1731454500 | 350.55 | 1.98 | 0.57 | 349.26 | 352 | 347.93 | 83977 |
| 1731368100 | 348.57 | -0.01 | -0.00 | 348.58 | 352 | 347.87 | 81798 |
| 1731108900 | 348.58 | 5.31 | 1.55 | 343.56 | 350.68 | 341.25 | 114736 |
| 1731022500 | 343.27 | -1.14 | -0.33 | 344 | 345.5 | 338.29 | 75929 |
| 1730936100 | 344.41 | 7.91 | 2.35 | 345.41 | 346.095 | 335.67 | 141593 |
| 1730849700 | 336.5 | 5.77 | 1.74 | 330.72 | 336.52 | 329.27999 | 113113 |
| 1730763300 | 330.73 | 2.32 | 0.71 | 327.06 | 330.89 | 326.20999 | 140572 |
| 1730500500 | 328.41 | 0.36 | 0.11 | 327.66 | 330 | 326.69 | 151197 |
| 1730414100 | 328.05 | -2.16 | -0.65 | 329.27999 | 329.95 | 326.5144 | 104285 |
| 1730327700 | 330.20999 | -3.11 | -0.93 | 331.88 | 334.46499 | 329.05 | 151314 |
| 1730241300 | 333.32 | -0.86 | -0.26 | 332.48 | 334.61 | 331.76 | 249177 |
| 1730154900 | 334.18 | 1 | 0.30 | 334.95999 | 336.69 | 333.14999 | 119631 |
| 1729895700 | 333.18 | 1.84 | 0.56 | 332.56 | 335.48 | 330.15499 | 110092 |
| 1729809300 | 331.33999 | -10.47 | -3.06 | 350.1 | 350.1 | 329.38 | 221549 |
| 1729722900 | 341.81 | -1.61 | -0.47 | 343.4 | 345.78 | 340.81 | 102549 |
| 1729636500 | 343.42 | 0.58 | 0.17 | 341.89 | 343.76 | 340.3001 | 60536 |
| 1729550100 | 342.84 | -1.78 | -0.52 | 344.1 | 344.14 | 340.405 | 70394 |
| 1729290900 | 344.62 | 1.23 | 0.36 | 344.42 | 345.69 | 342.69 | 70706 |
| 1729204500 | 343.39 | -2.2 | -0.64 | 347.09 | 347.88 | 342.84 | 145702 |
| 1729118100 | 345.59 | 1.31 | 0.38 | 346.71 | 348.38 | 344.08 | 121506 |
| 1729031700 | 344.28 | 1.86 | 0.54 | 344.63 | 349.07 | 343.09 | 181805 |
| 1728945300 | 342.415 | 2.34 | 0.69 | 340.96 | 342.415 | 340.24 | 144089 |
| 1728686100 | 340.08 | 5.99 | 1.79 | 335.58 | 340.97 | 335.58 | 146119 |
| 1728599700 | 334.08999 | -1.22 | -0.36 | 334.41 | 334.565 | 330.52999 | 92487 |
| 1728513300 | 335.31 | 0.03 | 0.01 | 333.5 | 336.58 | 331.64999 | 101303 |
| 1728426900 | 335.27999 | 22.43 | 7.17 | 316.72 | 335.67 | 315.14999 | 189619 |
| 1728340500 | 312.85 | -6.11 | -1.92 | 320.13 | 320.25 | 312.58999 | 74493 |
| 1728081300 | 318.95999 | 1.79 | 0.56 | 319.5 | 320.13 | 316.41 | 92270 |
| 1727994900 | 317.17 | -1.44 | -0.45 | 316.85 | 317.85 | 315.64 | 99297 |
| 1727908500 | 318.61 | 2.11 | 0.67 | 314.77 | 319.86 | 314.77 | 80974 |
| 1727822100 | 316.5 | -2.62 | -0.82 | 320.48 | 325 | 314.32 | 235518 |
| 1727735700 | 319.12 | 1.85 | 0.58 | 316.48 | 319.52999 | 315.16 | 92647 |
| 1727476500 | 317.27 | -0.49 | -0.15 | 317.95 | 321.395 | 317 | 76506 |
| 1727390100 | 317.76 | 0.6 | 0.19 | 317.77 | 319.83999 | 315.88 | 56882 |
| 1727303700 | 317.16 | -1.82 | -0.57 | 320.20999 | 320.20999 | 316.56 | 106714 |
| 1727217300 | 318.98 | -4.76 | -1.47 | 323.76 | 323.76 | 318.49 | 188856 |
| 1727130900 | 323.74 | 3.05 | 0.95 | 322.33 | 325.24 | 320.95 | 83711 |
| 1726871700 | 320.69 | -0.13 | -0.04 | 319.35 | 323 | 317 | 303111 |
| 1726785300 | 320.82 | 4.5 | 1.42 | 316.32 | 321.68 | 315.61 | 147522 |
| 1726698900 | 316.32 | -3.88 | -1.21 | 320.2 | 321.25 | 315.85 | 118909 |
| 1726612500 | 320.2 | 3.1 | 0.98 | 317.48 | 322.9999 | 316.89999 | 123004 |
| 1726526100 | 317.1 | 6.49 | 2.09 | 311.95 | 318.235 | 311.185 | 115167 |
| 1726266900 | 310.61 | 2.94 | 0.96 | 307.98 | 310.75 | 306.39 | 113560 |
| 1726180500 | 307.67 | 1.93 | 0.63 | 306.18 | 307.95 | 304.55 | 58981 |
| 1726094100 | 305.74 | -2.15 | -0.70 | 306.6 | 307.46499 | 301.35 | 56139 |
| 1726007700 | 307.89 | 2.85 | 0.93 | 304.77 | 308.25 | 302.94 | 66872 |
| 1725921300 | 305.04 | 0.32 | 0.11 | 304.19 | 307.73 | 304.19 | 95400 |
| 1725662100 | 304.72 | -7.2 | -2.31 | 311.43 | 312.48 | 303.36 | 49755 |
| 1725575700 | 311.92 | -1.35 | -0.43 | 313.72 | 313.72 | 308.64999 | 84151 |
| 1725489300 | 313.27 | 0.73 | 0.23 | 311.98 | 314.89999 | 310.54 | 113906 |
| 1725402900 | 312.54 | -1.23 | -0.39 | 312.20999 | 313.62 | 310.33999 | 89717 |
| 1725057300 | 313.77 | 2.17 | 0.70 | 311.6 | 314.95 | 310.495 | 91880 |
| 1724970900 | 311.6 | 1.41 | 0.45 | 310.24 | 314.41 | 307.99 | 68960 |
| 1724884500 | 310.19 | -0.78 | -0.25 | 310.97 | 314.44 | 309.995 | 62962 |
| 1724798100 | 310.97 | -0.26 | -0.08 | 309.08 | 312.125 | 308.06 | 65297 |
| 1724711700 | 311.23 | -2.6 | -0.83 | 314.05 | 315.2 | 310.29 | 130068 |
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
