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 | -5.32 | -1.86150670072 | 285.79 | 287.26 | 279.55 | 1048096 | 283.08368735 | CS |
| 4 | -13.13 | -4.47207084469 | 293.6 | 302.7486 | 279.55 | 1068018 | 291.56210926 | CS |
| 12 | -5.33 | -1.86494051784 | 285.8 | 302.7486 | 274.315 | 1032132 | 291.51212486 | CS |
| 26 | 26.7 | 10.5213382196 | 253.77 | 302.7486 | 247.3601 | 1050293 | 280.14520262 | CS |
| 52 | 65.55 | 30.4997208264 | 214.92 | 302.7486 | 212.58 | 1097187 | 255.93397735 | CS |
| 156 | 90.33 | 47.5071000316 | 190.14 | 302.7486 | 182.66 | 1129265 | 233.12321029 | CS |
| 260 | 100.33 | 55.6955701121 | 180.14 | 302.7486 | 100.55 | 1248554 | 199.70998722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 280.47 | -1.21 | -0.43 | 281.7 | 283 | 279.55 | 1222672 |
| 1720219200 | 281.68 | -3.2 | -1.12 | 284.26 | 284.73 | 280.45999 | 1038723 |
| 1720040640 | 284.88 | -0.93 | -0.33 | 286.47 | 287.26 | 284.05 | 656720 |
| 1719960000 | 285.81 | -2.06 | -0.72 | 285.79 | 286.33999 | 284.02 | 1274267 |
| 1719873600 | 287.87 | -2.27 | -0.78 | 291.35 | 293.01 | 286.58 | 1430792 |
| 1719614400 | 290.14 | -2.36 | -0.81 | 293.92 | 294.48 | 289.54 | 2259908 |
| 1719528000 | 292.5 | -2.03 | -0.69 | 295.35 | 295.61 | 291.83 | 989493 |
| 1719441600 | 294.52999 | -0.75 | -0.25 | 294.88 | 295.58 | 293.32 | 1215404 |
| 1719355200 | 295.27999 | -3.25 | -1.09 | 298.20999 | 299.08999 | 294.72 | 1110351 |
| 1719268800 | 298.52999 | 0.28 | 0.09 | 299.25 | 302.7486 | 298.47 | 1124112 |
| 1719009600 | 298.25 | -1.38 | -0.46 | 299.56 | 300.22 | 296.68 | 1691041 |
| 1718923200 | 299.63 | 1.63 | 0.55 | 298 | 299.64999 | 297 | 751527 |
| 1718750400 | 298 | 4.17 | 1.42 | 293.57 | 298.05 | 293.17 | 748539 |
| 1718664000 | 293.83 | 2.05 | 0.70 | 291.18 | 294.1871 | 290.6601 | 510982 |
| 1718404800 | 291.77999 | -0.74 | -0.25 | 290.7 | 292.04 | 288.455 | 639940 |
| 1718318400 | 292.52 | -1.82 | -0.62 | 293.68 | 294.57 | 290.725 | 686649 |
| 1718232000 | 294.33999 | 1.69 | 0.58 | 292.485 | 295.2 | 292.485 | 804478 |
| 1718145600 | 292.64999 | -2.03 | -0.69 | 293.6 | 293.79 | 291.135 | 1068730 |
| 1718059200 | 294.68 | -4.46 | -1.49 | 300 | 300 | 293.86 | 1012651 |
| 1717800000 | 299.14 | 0.87 | 0.29 | 298.42 | 300.16 | 297.87 | 672313 |
| 1717713600 | 298.27 | -1.18 | -0.39 | 299 | 300.5 | 298.1 | 987192 |
| 1717627200 | 299.45 | 2.13 | 0.72 | 298.35 | 299.64999 | 295.635 | 469208 |
| 1717540800 | 297.32 | -0.94 | -0.32 | 298.37 | 299.24 | 296.89999 | 618208 |
| 1717454400 | 298.26 | -1.51 | -0.50 | 300.89 | 302.42 | 296.445 | 723133 |
| 1717195200 | 299.77 | 3.69 | 1.25 | 296.02 | 300.23 | 295.38 | 1302846 |
| 1717108800 | 296.08 | 2.6 | 0.89 | 293.94 | 296.66 | 293.94 | 728251 |
| 1717022400 | 293.48 | -3.86 | -1.30 | 296.02999 | 297.13 | 293.25 | 770944 |
| 1716936000 | 297.33999 | -2.28 | -0.76 | 299.54 | 299.75 | 297.07 | 791611 |
| 1716590400 | 299.62 | 3.1 | 1.05 | 299 | 300.48 | 297.22 | 784112 |
| 1716504000 | 296.52 | -1.49 | -0.50 | 297.95999 | 298.2576 | 295.14999 | 683070 |
| 1716417600 | 298.01 | 0.95 | 0.32 | 297.485 | 299.36 | 296.16 | 882681 |
| 1716331200 | 297.06 | -3.17 | -1.06 | 301.05 | 301.48 | 296.35 | 1101313 |
| 1716244800 | 300.23 | 1.21 | 0.40 | 298.5 | 301 | 298.014 | 940302 |
| 1715985600 | 299.02 | 3.27 | 1.11 | 296.58999 | 299.14 | 294.89999 | 894166 |
| 1715899200 | 295.75 | 1.16 | 0.39 | 294.97 | 297.231 | 294.62 | 613011 |
| 1715812800 | 294.58999 | 0.53 | 0.18 | 293.8 | 295.25 | 293.52999 | 750413 |
| 1715726400 | 294.06 | 0.53 | 0.18 | 293.44 | 294.56 | 292.47 | 655279 |
| 1715640000 | 293.52999 | -2.91 | -0.98 | 296.37 | 297.3299 | 292.61 | 1406698 |
| 1715380800 | 296.44 | 0.47 | 0.16 | 296.58 | 297.875 | 296 | 1019421 |
| 1715294400 | 295.97 | 3.23 | 1.10 | 292.75 | 296.27 | 292 | 706743 |
| 1715208000 | 292.74 | -0.63 | -0.21 | 294 | 294.07 | 291.83 | 1008103 |
| 1715121600 | 293.37 | 1.99 | 0.68 | 292.33999 | 293.74 | 291.2 | 715619 |
| 1715035200 | 291.38 | 3.24 | 1.12 | 289.47 | 291.61 | 289.45999 | 870244 |
| 1714776000 | 288.14 | 0.78 | 0.27 | 288 | 289 | 286 | 973439 |
| 1714689600 | 287.36 | 0.83 | 0.29 | 286.04 | 288.58 | 282.51 | 1133873 |
| 1714603200 | 286.52999 | -0.56 | -0.20 | 286.58 | 288.08999 | 284.83 | 887088 |
| 1714516800 | 287.08999 | -0.7 | -0.24 | 286.91 | 289.1999 | 286.42 | 1423268 |
| 1714430400 | 287.79 | 3.38 | 1.19 | 287.95999 | 289.93 | 285.43 | 1293661 |
| 1714171200 | 284.41 | -0.49 | -0.17 | 284.73 | 286.77 | 282.8 | 1244203 |
| 1714084800 | 284.89999 | 3.79 | 1.35 | 282.36 | 285.75 | 279.44 | 1732047 |
| 1713998400 | 281.11 | -11.61 | -3.97 | 289.19 | 290.365 | 274.315 | 4023354 |
| 1713912000 | 292.72 | 1.41 | 0.48 | 292.72 | 294.695 | 291.68 | 1132374 |
| 1713825600 | 291.31 | 2.69 | 0.93 | 289.94 | 292.70999 | 288.046 | 883163 |
| 1713566400 | 288.62 | 3.35 | 1.17 | 287.43 | 289.29 | 286.73 | 1074901 |
| 1713480000 | 285.27 | 0.81 | 0.28 | 284.02 | 286.91 | 284.02 | 636549 |
| 1713393600 | 284.45999 | -0.84 | -0.29 | 286.5 | 286.5 | 283.67 | 708710 |
| 1713307200 | 285.3 | 0.55 | 0.19 | 285.8 | 286.2 | 283.68 | 1353022 |
| 1713220800 | 284.75 | -3.12 | -1.08 | 291.70999 | 291.83999 | 284.355 | 976527 |
| 1712961600 | 287.87 | 0.37 | 0.13 | 288.41 | 290.75 | 286.79 | 1280142 |
| 1712875200 | 287.5 | -2.54 | -0.88 | 287.83 | 288.64 | 286.16 | 710056 |
| 1712788800 | 290.04 | 1.2 | 0.42 | 287.47 | 290.74 | 286.66 | 922527 |
| 1712702400 | 288.83999 | -4.29 | -1.46 | 292.02999 | 294.6687 | 287.195 | 1007584 |
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
