We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.26 | -4.61922192349 | 308.71 | 314.93 | 294.11 | 659726 | 301.310209 | CS |
| 4 | 4.25 | 1.46450723639 | 290.2 | 314.93 | 280.51 | 673323 | 294.97341783 | CS |
| 12 | 32.02 | 12.2013489311 | 262.43 | 314.93 | 259.61 | 680615 | 284.10937918 | CS |
| 26 | 3.4 | 1.1681841608 | 291.05 | 314.93 | 256.31 | 699340 | 281.17314603 | CS |
| 52 | -1.05 | -0.355329949239 | 295.5 | 314.93 | 233.18 | 785245 | 275.58098749 | CS |
| 156 | -18.29 | -5.84830849907 | 312.74 | 421.76 | 233.18 | 800851 | 302.72988159 | CS |
| 260 | 53.45 | 22.1784232365 | 241 | 421.76 | 155.37 | 846266 | 269.24869155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 295.55 | -6.42 | -2.13 | 301.73 | 303.295 | 295.455 | 696610 |
| 1721774400 | 301.97 | -3.05 | -1.00 | 303.97 | 305.26 | 301.31 | 969369 |
| 1721688000 | 305.02 | 3.37 | 1.12 | 302.45999 | 305.67 | 297.4701 | 359522 |
| 1721428800 | 301.64999 | -1.97 | -0.65 | 304.05 | 305.83 | 301.02 | 457552 |
| 1721342400 | 303.62 | -6.36 | -2.05 | 308.70999 | 314.93 | 303.06 | 815578 |
| 1721256000 | 309.98 | 4.33 | 1.42 | 305.39 | 310.54 | 304.81 | 693925 |
| 1721169600 | 305.64999 | 3.61 | 1.20 | 303.52 | 306.63 | 301.86 | 700963 |
| 1721083200 | 302.04 | -0.59 | -0.19 | 303.92 | 304.77999 | 298.89 | 478354 |
| 1720824000 | 302.63 | 6 | 2.02 | 300 | 305.6 | 297.27 | 677258 |
| 1720737600 | 296.63 | 9.23 | 3.21 | 291.48 | 298.1 | 289.92 | 673054 |
| 1720651200 | 287.39999 | -1.59 | -0.55 | 289.95999 | 290.5 | 285.74 | 569576 |
| 1720564800 | 288.99 | -1.45 | -0.50 | 290.42 | 291.08999 | 284.41 | 420012 |
| 1720478400 | 290.44 | 0.77 | 0.27 | 289.98 | 291.61 | 288.435 | 466533 |
| 1720219200 | 289.67 | 2.33 | 0.81 | 288 | 290.23 | 285.95999 | 514367 |
| 1720040640 | 287.33999 | 1.95 | 0.68 | 285.52 | 289.35 | 284.89999 | 360211 |
| 1719960000 | 285.39 | 2.26 | 0.80 | 283.95999 | 285.87 | 282.17 | 626445 |
| 1719873600 | 283.13 | -4.52 | -1.57 | 284.75 | 287.41 | 280.51 | 618047 |
| 1719614400 | 287.64999 | 1.1 | 0.38 | 287.52999 | 288.86 | 284.24 | 1790167 |
| 1719528000 | 286.55 | -1.57 | -0.54 | 290.2 | 290.2 | 283.33 | 905589 |
| 1719441600 | 288.12 | -1.45 | -0.50 | 287.975 | 289.87 | 286.41 | 383236 |
| 1719355200 | 289.57 | -2.74 | -0.94 | 291.99 | 291.99 | 285.47 | 714300 |
| 1719268800 | 292.31 | 1.26 | 0.43 | 290.20999 | 296.5 | 288.95389 | 624153 |
| 1719009600 | 291.05 | -0.92 | -0.32 | 292.58999 | 293.5 | 290.02999 | 1492324 |
| 1718923200 | 291.97 | 0.52 | 0.18 | 289.75 | 292.76 | 287.58999 | 799162 |
| 1718750400 | 291.45 | 7.65 | 2.70 | 284.43 | 291.77999 | 283.135 | 899056 |
| 1718664000 | 283.8 | 0.55 | 0.19 | 280.52999 | 284.14 | 278.355 | 753459 |
| 1718404800 | 283.25 | 0.65 | 0.23 | 281.31 | 284.17 | 281.20999 | 615787 |
| 1718318400 | 282.6 | 6.86 | 2.49 | 276.92 | 282.64 | 276.13 | 747616 |
| 1718232000 | 275.74 | 1.1 | 0.40 | 278.52999 | 281.92 | 275.64 | 697141 |
| 1718145600 | 274.64 | 0.62 | 0.23 | 271.89999 | 275.8632 | 271 | 782582 |
| 1718059200 | 274.02 | 0.2 | 0.07 | 273.05 | 275.44959 | 270.25 | 1005855 |
| 1717800000 | 273.82 | -2.32 | -0.84 | 272.83999 | 275.27 | 269.55 | 878065 |
| 1717713600 | 276.14 | -1 | -0.36 | 275.7 | 277.36 | 273.6 | 617431 |
| 1717627200 | 277.14 | -1.83 | -0.66 | 280 | 280.08 | 276.0369 | 561812 |
| 1717540800 | 278.97 | 4.58 | 1.67 | 274.33 | 281.81 | 274 | 608747 |
| 1717454400 | 274.39 | 0.56 | 0.20 | 274.25 | 275.01 | 271.64 | 472131 |
| 1717195200 | 273.83 | 5.59 | 2.08 | 270.49 | 274.17 | 267.52999 | 1232060 |
| 1717108800 | 268.24 | 4.44 | 1.68 | 266.08 | 268.27 | 264.52 | 782199 |
| 1717022400 | 263.8 | -6.69 | -2.47 | 267.26 | 267.98 | 263.33999 | 865679 |
| 1716936000 | 270.49 | -1.9 | -0.70 | 274.27 | 275.67 | 270.39 | 559988 |
| 1716590400 | 272.39 | -1.97 | -0.72 | 275.43 | 275.43 | 271.87 | 665197 |
| 1716504000 | 274.36 | -8.65 | -3.06 | 282.51 | 282.51 | 274.24 | 730329 |
| 1716417600 | 283.01 | -0.02 | -0.01 | 281.74 | 285.72 | 281.2 | 347698 |
| 1716331200 | 283.02999 | -2.87 | -1.00 | 285.55 | 286.14 | 281 | 434803 |
| 1716244800 | 285.89999 | -2.77 | -0.96 | 287.45 | 289.27999 | 285.47 | 537959 |
| 1715985600 | 288.67 | 1.65 | 0.57 | 288.61 | 290.83999 | 287 | 764099 |
| 1715899200 | 287.02 | 0.37 | 0.13 | 289.77 | 290 | 286.01 | 721216 |
| 1715812800 | 286.64999 | 6.82 | 2.44 | 284.16 | 287.70999 | 283.62 | 772383 |
| 1715726400 | 279.83 | 2.92 | 1.05 | 278.3 | 282.92 | 278.3 | 622150 |
| 1715640000 | 276.91 | 0.97 | 0.35 | 277.44 | 278.1 | 275.16 | 318198 |
| 1715380800 | 275.94 | 0.55 | 0.20 | 275.77 | 276.77499 | 274.13 | 383261 |
| 1715294400 | 275.39 | 6.37 | 2.37 | 270.33999 | 275.73 | 269.35 | 443560 |
| 1715208000 | 269.02 | -4.18 | -1.53 | 271.64 | 271.7 | 268.11 | 466452 |
| 1715121600 | 273.2 | 4.01 | 1.49 | 271.77 | 273.98 | 270.45999 | 519919 |
| 1715035200 | 269.19 | 3.43 | 1.29 | 267.67 | 269.47 | 264.95999 | 592431 |
| 1714776000 | 265.76 | 1.83 | 0.69 | 267.93 | 269.79 | 264.63 | 662241 |
| 1714689600 | 263.93 | 3.78 | 1.45 | 262.43 | 265.47 | 259.61 | 927240 |
| 1714603200 | 260.14999 | 0.7 | 0.27 | 258 | 266.77999 | 256.31 | 1219926 |
| 1714516800 | 259.45 | -3.48 | -1.32 | 261 | 262.33999 | 258.70999 | 934596 |
| 1714430400 | 262.93 | 5.2 | 2.02 | 259.75 | 263.87 | 259.49 | 845778 |
| 1714171200 | 257.73 | -0.95 | -0.37 | 259.25 | 262.1 | 257.08999 | 576974 |
| 1714084800 | 258.68 | -3.49 | -1.33 | 259.49 | 260.95 | 258.14 | 584595 |
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
