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 | -14.76 | -4.51445175103 | 326.95 | 328.52 | 312.14 | 97637 | 321.99679333 | CS |
| 4 | -22.39 | -6.69197202463 | 334.58 | 351.802 | 312.14 | 82937 | 333.51994707 | CS |
| 12 | 24.13 | 8.37672707075 | 288.06 | 351.802 | 278.14 | 99099 | 312.34498271 | CS |
| 26 | 106.91 | 52.0800857366 | 205.28 | 351.802 | 204.81 | 119957 | 275.75655514 | CS |
| 52 | 136.6 | 77.7948630332 | 175.59 | 351.802 | 162.5 | 105159 | 239.82932732 | CS |
| 156 | 138.6 | 79.8433089464 | 173.59 | 351.802 | 102.6 | 103914 | 170.70407139 | CS |
| 260 | 234.16 | 300.089709086 | 78.03 | 351.802 | 31.95 | 97049 | 143.52168806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 312.19 | -9.15 | -2.85 | 317.92 | 319.1 | 310.955 | 93906 |
| 1734392400 | 321.33999 | 2.38 | 0.75 | 317.24 | 322.61 | 316.45999 | 74275 |
| 1734133200 | 318.95999 | -1.65 | -0.51 | 325.5 | 325.5 | 317.75 | 73158 |
| 1734046800 | 320.61 | -3.76 | -1.16 | 326.11 | 326.32 | 319.05 | 108184 |
| 1733960400 | 324.37 | 1.26 | 0.39 | 327.16 | 327.95999 | 323.495 | 128638 |
| 1733874000 | 323.11 | -2.57 | -0.79 | 326.95 | 328.52 | 321.45 | 103928 |
| 1733787600 | 325.68 | -7.47 | -2.24 | 335.95 | 335.95 | 325.02999 | 84055 |
| 1733528400 | 333.14999 | 1.44 | 0.43 | 334.08 | 335.45999 | 328.77 | 74260 |
| 1733442000 | 331.70999 | -2.42 | -0.72 | 331.89999 | 334.17 | 329.69619 | 62742 |
| 1733355600 | 334.13 | -0.58 | -0.17 | 336.495 | 336.495 | 331.25 | 58534 |
| 1733269200 | 334.70999 | -8.25 | -2.41 | 340.5 | 341.98 | 333.27 | 69783 |
| 1733182800 | 342.96 | -0.03 | -0.01 | 349.42 | 349.42 | 341.47 | 95296 |
| 1732917840 | 342.99 | 1.28 | 0.37 | 345.66 | 346.905 | 341.13 | 46094 |
| 1732750800 | 341.71 | -1.33 | -0.39 | 348.24 | 348.24 | 339.79 | 71542 |
| 1732664400 | 343.04 | -5.77 | -1.65 | 344 | 345.795 | 342 | 53871 |
| 1732578000 | 348.81 | 8.1 | 2.38 | 346.29 | 351.802 | 344 | 170154 |
| 1732318800 | 340.71 | 0.37 | 0.11 | 341.795 | 343.74 | 338.66 | 70821 |
| 1732232400 | 340.34 | 6.21 | 1.86 | 333.77999 | 343.83 | 333.77999 | 83465 |
| 1732146000 | 334.13 | -1.26 | -0.38 | 333.18 | 335 | 330.45999 | 66055 |
| 1732059600 | 335.39 | -2.62 | -0.78 | 334.58 | 337.76 | 333.86 | 80944 |
| 1731973200 | 338.01 | 1.9 | 0.57 | 339 | 341.56 | 337.625 | 97811 |
| 1731714000 | 336.11 | 4.72 | 1.42 | 330.7 | 336.53 | 330.07 | 78788 |
| 1731627600 | 331.39 | -2.87 | -0.86 | 334.99 | 336.89 | 330.17 | 79878 |
| 1731541200 | 334.26 | -3.17 | -0.94 | 339.585 | 344.64 | 334 | 87157 |
| 1731454800 | 337.43 | -4.61 | -1.35 | 343.16 | 343.16 | 335.47 | 118190 |
| 1731368400 | 342.04 | 7.6 | 2.27 | 341.13 | 343.855 | 337.81 | 98177 |
| 1731109200 | 334.44 | -1.11 | -0.33 | 335.32 | 340.055 | 333 | 143124 |
| 1731022800 | 335.55 | -11.6 | -3.34 | 344.33 | 344.33 | 332.68 | 193346 |
| 1730936400 | 347.15 | 56.52 | 19.45 | 314.08 | 347.15 | 314.08 | 414316 |
| 1730850000 | 290.63 | 7.34 | 2.59 | 282.97 | 292.02 | 282.97 | 100140 |
| 1730763600 | 283.29 | -0.37 | -0.13 | 280.82 | 285.875 | 278.14 | 95541 |
| 1730500800 | 283.66 | 0.02 | 0.01 | 286.89 | 288.70999 | 281.31 | 104826 |
| 1730414400 | 283.64 | -1.84 | -0.64 | 283.68 | 287.23 | 283.105 | 73053 |
| 1730328000 | 285.48 | -3.25 | -1.13 | 287.38 | 291.885 | 285.24 | 63692 |
| 1730241600 | 288.73 | -0.59 | -0.20 | 287.075 | 289.02 | 284.37 | 110207 |
| 1730155200 | 289.32 | 8.79 | 3.13 | 285.23 | 291.48 | 283.74 | 169764 |
| 1729896000 | 280.52999 | -8.95 | -3.09 | 280.69 | 294.2026 | 278.58999 | 168804 |
| 1729809600 | 289.48 | 1.09 | 0.38 | 290.255 | 291.705 | 287.55 | 149847 |
| 1729723200 | 288.39 | -8 | -2.70 | 295.035 | 297.685 | 286.504 | 126930 |
| 1729636800 | 296.39 | -2.07 | -0.69 | 298.05 | 298.89 | 295.45 | 76034 |
| 1729550400 | 298.45999 | -4.74 | -1.56 | 304.51 | 304.51 | 297.73 | 56327 |
| 1729291200 | 303.2 | -0.42 | -0.14 | 304.08 | 306.1 | 300.9801 | 100903 |
| 1729204800 | 303.62 | 1.46 | 0.48 | 301.27 | 305.54 | 301.1 | 86169 |
| 1729118400 | 302.16 | 3.07 | 1.03 | 302.19 | 304.99 | 301.54 | 111611 |
| 1729032000 | 299.08999 | 4.5 | 1.53 | 293.77999 | 303.1 | 293.77999 | 117450 |
| 1728945600 | 294.58999 | 1.84 | 0.63 | 293.99 | 295.795 | 293.02999 | 94788 |
| 1728686400 | 292.75 | 9.59 | 3.39 | 284.19 | 293.505 | 284.19 | 113138 |
| 1728600000 | 283.16 | -3.64 | -1.27 | 282.18 | 284.18 | 280.25 | 99438 |
| 1728513600 | 286.8 | -1.26 | -0.44 | 286 | 291.31 | 284.53699 | 97547 |
| 1728427200 | 288.06 | 1.22 | 0.43 | 287.055 | 292.27999 | 286.89999 | 83881 |
| 1728340800 | 286.83999 | -4.05 | -1.39 | 290.06 | 290.06 | 283.994 | 77877 |
| 1728081600 | 290.89 | 8.62 | 3.05 | 288.695 | 291.2 | 286.56 | 84035 |
| 1727995200 | 282.27 | -1.2 | -0.42 | 281.14 | 284.77 | 280.29 | 66542 |
| 1727908800 | 283.47 | 0.9 | 0.32 | 278.56009 | 285.87 | 278.56009 | 52216 |
| 1727822400 | 282.57 | -1.24 | -0.44 | 282.69 | 284.065 | 278.68 | 114616 |
| 1727735520 | 283.81 | 1.82 | 0.65 | 279.755 | 283.81 | 278.69 | 74783 |
| 1727476800 | 281.99 | 1.66 | 0.59 | 282.43 | 286.055 | 280.45999 | 79106 |
| 1727390400 | 280.33 | -3.25 | -1.15 | 285.02 | 285.72 | 279.95 | 65079 |
| 1727304000 | 283.58 | -3.4 | -1.18 | 285.41 | 286.6313 | 282.87 | 85864 |
| 1727217600 | 286.98 | -0.53 | -0.18 | 288.06 | 288.06 | 283.98 | 60044 |
| 1727131200 | 287.51 | 0.52 | 0.18 | 288.02999 | 289.66 | 284.77 | 78183 |
| 1726872000 | 286.99 | 3.17 | 1.12 | 287.89999 | 287.89999 | 282.63 | 271889 |
| 1726785600 | 283.82 | 8.45 | 3.07 | 280.83 | 286.225 | 280.70999 | 123963 |
| 1726699200 | 275.37 | 1.16 | 0.42 | 274.33999 | 282.75 | 272.825 | 127645 |
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
