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 | -20.05 | -7.26817951135 | 275.86 | 284.75 | 245.42 | 3802085 | 258.99907278 | CS |
| 4 | -13.31 | -4.9457491082 | 269.12 | 296.08 | 245.42 | 2276123 | 268.60494218 | CS |
| 12 | -3.45 | -1.33071048368 | 259.26 | 296.08 | 245.42 | 1917692 | 269.51495174 | CS |
| 26 | 38.88 | 17.92283225 | 216.93 | 296.08 | 209.44 | 2180059 | 250.74147191 | CS |
| 52 | 32.41 | 14.5076096688 | 223.4 | 296.08 | 167.2102 | 2134967 | 227.42996477 | CS |
| 156 | 54.045 | 26.7861125567 | 201.765 | 296.08 | 132.08 | 2300622 | 197.48346392 | CS |
| 260 | 152.15 | 146.777927841 | 103.66 | 296.08 | 58.41 | 2599991 | 168.94801821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 253.62 | 6.11 | 2.47 | 251.59 | 256.23 | 250.58 | 2111204 |
| 1721946900 | 247.51 | -6.89 | -2.71 | 250.36 | 255.46 | 245.42 | 4244247 |
| 1721860500 | 254.4 | -7.9 | -3.01 | 260.74 | 262.58499 | 254.21 | 4059561 |
| 1721774100 | 262.3 | -21.51 | -7.58 | 260.79 | 269.63 | 255.15 | 6653389 |
| 1721687700 | 283.81 | 14.52 | 5.39 | 275.86 | 284.75 | 271.02 | 3842674 |
| 1721428500 | 269.29 | -9.98 | -3.57 | 279.02 | 279.89 | 268.096 | 2398892 |
| 1721342100 | 279.27 | 2.98 | 1.08 | 279.93 | 285.55 | 276.05 | 2208634 |
| 1721255700 | 276.29 | -14.49 | -4.98 | 284.555 | 296.08 | 275.97 | 4527128 |
| 1721169300 | 290.77999 | 8.01 | 2.83 | 285.39 | 291.47 | 283.26 | 1356293 |
| 1721082900 | 282.77 | 2.58 | 0.92 | 281.87 | 286.08999 | 280 | 1431424 |
| 1720823700 | 280.19 | 5.61 | 2.04 | 277.81 | 283.93 | 275.74 | 1558575 |
| 1720737300 | 274.58 | -7.79 | -2.76 | 283.51 | 284.99 | 274.45999 | 2095704 |
| 1720650900 | 282.37 | 7.46 | 2.71 | 277.08 | 282.75 | 275.08 | 1233274 |
| 1720564500 | 274.91 | -2.31 | -0.83 | 277.25 | 278.135 | 273.18 | 1072368 |
| 1720478100 | 277.22 | 3.68 | 1.35 | 274.36 | 277.8 | 274.16 | 1006972 |
| 1720218900 | 273.54 | 1.25 | 0.46 | 275.49 | 275.5 | 269.795 | 1237696 |
| 1720040640 | 272.29 | 0.25 | 0.09 | 272.38 | 274.58999 | 268.39999 | 1084498 |
| 1719959700 | 272.04 | 6.37 | 2.40 | 265.67 | 272.235 | 265.505 | 1421378 |
| 1719873300 | 265.67 | 0.66 | 0.25 | 269.12 | 269.77999 | 262.52999 | 1723952 |
| 1719614100 | 265.01 | 0 | 0.00 | 265.01 | 265.01 | 265.01 | 0 |
| 1719527700 | 265.01 | -3.16 | -1.18 | 268.20999 | 269.7299 | 264.41 | 1489081 |
| 1719441300 | 268.17 | -1.75 | -0.65 | 269 | 270.86 | 265.82 | 1693080 |
| 1719354900 | 269.92 | 2.65 | 0.99 | 270.31 | 271.35 | 266.68 | 1459832 |
| 1719268500 | 267.27 | -3.76 | -1.39 | 268.98 | 271.77 | 266.56 | 1680639 |
| 1719009300 | 271.02999 | 6.35 | 2.40 | 266.43 | 271.71499 | 264.83999 | 4033610 |
| 1718922900 | 264.68 | -6.72 | -2.48 | 269.61 | 270.32 | 263.26 | 3003012 |
| 1718750100 | 271.39999 | 0.14 | 0.05 | 270.77999 | 273.22 | 269.36 | 1649964 |
| 1718663700 | 271.26 | 2.41 | 0.90 | 268.45 | 271.64 | 264.18 | 1701441 |
| 1718404500 | 268.85 | -6.62 | -2.40 | 270.79 | 272.41 | 266.27 | 1680281 |
| 1718318100 | 275.47 | -7.52 | -2.66 | 272.05 | 279.43 | 272 | 1382709 |
| 1718231700 | 282.99 | 5.06 | 1.82 | 282 | 286.86989 | 279.58999 | 1653155 |
| 1718145300 | 277.93 | 1.08 | 0.39 | 276.79 | 278.36 | 272.135 | 1120622 |
| 1718058900 | 276.85 | 4.96 | 1.82 | 268.17 | 277.32 | 268.02 | 1353650 |
| 1717799700 | 271.89 | -0.12 | -0.04 | 272.79 | 277 | 270.8 | 1211302 |
| 1717713300 | 272.01 | -3.69 | -1.34 | 274.63 | 275.1659 | 271.52 | 1438196 |
| 1717626900 | 275.7 | 9.4 | 3.53 | 270.06 | 276.08 | 268.771 | 1691849 |
| 1717540500 | 266.3 | -3.64 | -1.35 | 267.47 | 271.24 | 265.64 | 1843775 |
| 1717454100 | 269.94 | -2.16 | -0.79 | 275.62 | 277.52 | 265.105 | 1273269 |
| 1717194900 | 272.1 | 0.67 | 0.25 | 271.83499 | 273.89999 | 264.22 | 3065908 |
| 1717108500 | 271.43 | -2.4 | -0.88 | 271.42 | 274.29 | 270.225 | 1785404 |
| 1717022100 | 273.83 | -5.8 | -2.07 | 274.44 | 277.185 | 273.39999 | 1696188 |
| 1716935700 | 279.63 | 2.46 | 0.89 | 276.12 | 282.22 | 276.12 | 1421359 |
| 1716590100 | 277.17 | 4.45 | 1.63 | 278.33 | 280.77 | 275.55 | 1310315 |
| 1716503700 | 272.72 | -6.11 | -2.19 | 279.88 | 279.56 | 269.68 | 2325538 |
| 1716417300 | 278.83 | 4.41 | 1.61 | 275.92 | 280.24 | 275.2401 | 2183686 |
| 1716330900 | 274.42 | 0.85 | 0.31 | 269.26 | 275.49 | 268.17 | 1155951 |
| 1716244500 | 273.57 | 5.85 | 2.19 | 267.99 | 274.52499 | 267.5301 | 1271505 |
| 1715985300 | 267.72 | -1.89 | -0.70 | 269.72 | 270.18 | 265.7601 | 1344620 |
| 1715898900 | 269.61 | -2.39 | -0.88 | 271.1 | 273.37 | 269.55 | 1550107 |
| 1715812500 | 272 | 4.34 | 1.62 | 270.16 | 272.29 | 267.75 | 2231414 |
| 1715726100 | 267.66 | 3.73 | 1.41 | 264.7 | 268.4323 | 263.97 | 1618261 |
| 1715639700 | 263.93 | 2.2 | 0.84 | 263.99 | 266.63 | 263 | 1395098 |
| 1715380500 | 261.73 | 0.93 | 0.36 | 262.68 | 264 | 260.18 | 1072347 |
| 1715294100 | 260.8 | 0.59 | 0.23 | 260.51 | 261.88 | 258.08 | 1777763 |
| 1715207700 | 260.20999 | 1.56 | 0.60 | 257.05 | 260.29 | 256 | 1636482 |
| 1715121300 | 258.64999 | -0.98 | -0.38 | 260.57 | 262 | 258.33 | 1605339 |
| 1715034900 | 259.63 | 1.78 | 0.69 | 259.26 | 260.49 | 256.665 | 2213609 |
| 1714775700 | 257.85 | 3.59 | 1.41 | 261 | 262.11 | 257.11 | 2513186 |
| 1714689300 | 254.26 | 4.83 | 1.94 | 253.44 | 255.39 | 245.195 | 2317061 |
| 1714602900 | 249.43 | -6.76 | -2.64 | 253.35 | 258.20999 | 246.55 | 3538407 |
| 1714516500 | 256.19 | 9.06 | 3.67 | 257.72 | 261.14999 | 250.51 | 4798610 |
| 1714430100 | 247.13 | 4.43 | 1.83 | 242.54 | 247.94 | 242.13 | 2956958 |
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
