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 | 0.23 | 0.0788238116453 | 291.79 | 296.09 | 283.82 | 135476 | 287.92121004 | CS |
| 4 | 20.03 | 7.3642413324 | 271.99 | 309.005 | 266.54 | 168378 | 285.02411761 | CS |
| 12 | 38.29 | 15.0908445986 | 253.73 | 309.005 | 249.3 | 171912 | 281.03935056 | CS |
| 26 | 18.59 | 6.79881505321 | 273.43 | 309.005 | 240.36 | 149593 | 271.77589217 | CS |
| 52 | 70.15 | 31.6176139181 | 221.87 | 309.005 | 203.65 | 172110 | 254.07048617 | CS |
| 156 | 158.82 | 119.234234234 | 133.2 | 309.005 | 132.42 | 184238 | 225.5251157 | CS |
| 260 | 210.91 | 260.029589446 | 81.11 | 309.005 | 51.99 | 226000 | 152.11730526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 292.02 | 4.36 | 1.52 | 291.45999 | 295.40499 | 289.555 | 110131 |
| 1721947200 | 287.66 | 3.54 | 1.25 | 285.26 | 292.31 | 283.82 | 155728 |
| 1721860800 | 284.12 | -7.49 | -2.57 | 290.98 | 292.72 | 284.11 | 124458 |
| 1721774400 | 291.61 | -0.11 | -0.04 | 291.47 | 296.08999 | 289.2 | 94049 |
| 1721688000 | 291.72 | 4.63 | 1.61 | 288.61 | 291.95999 | 285.0201 | 90458 |
| 1721428800 | 287.08999 | -5.12 | -1.75 | 291.79 | 292.24 | 286.695 | 212689 |
| 1721342400 | 292.20999 | -5.38 | -1.81 | 296.17 | 301.17 | 291.66 | 124474 |
| 1721256000 | 297.58999 | -8.98 | -2.93 | 303.54 | 309.005 | 297.39999 | 292217 |
| 1721169600 | 306.57 | 11.79 | 4.00 | 295.79 | 308.05 | 293.8 | 303878 |
| 1721083200 | 294.77999 | 2.12 | 0.72 | 294.35 | 296.1 | 292.52999 | 91335 |
| 1720824000 | 292.66 | 5.14 | 1.79 | 290.18 | 295.97 | 289.065 | 132592 |
| 1720737600 | 287.52 | 5.25 | 1.86 | 285.01 | 289.51 | 284.95999 | 144866 |
| 1720651200 | 282.27 | 4.15 | 1.49 | 278.23 | 283.64 | 276.83999 | 196390 |
| 1720564800 | 278.12 | 0.1 | 0.04 | 278.97 | 279.04 | 275.73 | 246096 |
| 1720478400 | 278.02 | 4.78 | 1.75 | 275.05 | 278.2 | 275 | 173052 |
| 1720219200 | 273.24 | -0.71 | -0.26 | 274.1 | 274.1 | 270.05 | 103868 |
| 1720040640 | 273.95 | 3.2 | 1.18 | 271.27 | 274.16 | 269.41 | 96289 |
| 1719960000 | 270.75 | 2.77 | 1.03 | 268.27 | 271.07 | 266.54 | 125610 |
| 1719873600 | 267.98 | -1.8 | -0.67 | 272.8 | 273.23 | 267.86 | 177286 |
| 1719614400 | 269.77999 | -1.29 | -0.48 | 271.99 | 274.44 | 267.02999 | 313843 |
| 1719528000 | 271.07 | 2.3 | 0.86 | 269.64999 | 271.47 | 268.04 | 142884 |
| 1719441600 | 268.77 | -2.96 | -1.09 | 270.3 | 271.01 | 268.365 | 335725 |
| 1719355200 | 271.73 | -4.78 | -1.73 | 275.5 | 277.85 | 269.22 | 199852 |
| 1719268800 | 276.51 | 1.71 | 0.62 | 275.91 | 278.95 | 274.52 | 94315 |
| 1719009600 | 274.8 | 0.6 | 0.22 | 274.27999 | 274.8 | 270 | 197353 |
| 1718923200 | 274.2 | -2.85 | -1.03 | 276.51 | 276.51 | 272.22 | 131435 |
| 1718750400 | 277.05 | 3.91 | 1.43 | 272.12 | 277.6 | 268.36 | 253337 |
| 1718664000 | 273.14 | 0.8 | 0.29 | 272.27999 | 273.47 | 270.1 | 80793 |
| 1718404800 | 272.33999 | -2.52 | -0.92 | 271.54 | 272.63 | 269.25 | 66322 |
| 1718318400 | 274.86 | -2.99 | -1.08 | 276.79 | 277.725 | 273.18 | 91856 |
| 1718232000 | 277.85 | 3.87 | 1.41 | 278.77 | 280.70999 | 277.26 | 156870 |
| 1718145600 | 273.98 | -2.12 | -0.77 | 274.99 | 275.69 | 272.485 | 231824 |
| 1718059200 | 276.1 | -3.82 | -1.36 | 277.14999 | 279.33 | 276.02 | 137756 |
| 1717800000 | 279.92 | -2.3 | -0.81 | 277.82 | 282.22 | 277.8 | 130234 |
| 1717713600 | 282.22 | -4.28 | -1.49 | 285.29 | 286.72 | 281.02 | 96330 |
| 1717627200 | 286.5 | 0.88 | 0.31 | 286 | 288.645 | 285.1499 | 183914 |
| 1717540800 | 285.62 | -5.92 | -2.03 | 290.52999 | 292.70999 | 284.17 | 255311 |
| 1717454400 | 291.54 | -3.74 | -1.27 | 297.83 | 299.245 | 286.2 | 126490 |
| 1717195200 | 295.27999 | 3.78 | 1.30 | 292.3 | 296.45999 | 289.6897 | 197348 |
| 1717108800 | 291.5 | 4.13 | 1.44 | 289.25 | 292.2486 | 288.92 | 145266 |
| 1717022400 | 287.37 | -0.53 | -0.18 | 285.63 | 288 | 285.31 | 123280 |
| 1716936000 | 287.89999 | -3.62 | -1.24 | 292.5 | 294.24 | 286.91 | 122827 |
| 1716590400 | 291.52 | -1.33 | -0.45 | 293.95999 | 295.88 | 290.68 | 166293 |
| 1716504000 | 292.85 | -1.21 | -0.41 | 296.26 | 296.26 | 291.5 | 134554 |
| 1716417600 | 294.06 | -1.3 | -0.44 | 293.54 | 295.27 | 291.08 | 136926 |
| 1716331200 | 295.36 | -1.66 | -0.56 | 296.56 | 298.145 | 292.99 | 318010 |
| 1716244800 | 297.02 | 7.74 | 2.68 | 291.29 | 298.495 | 289.54 | 277082 |
| 1715985600 | 289.27999 | 21.72 | 8.12 | 277.66 | 289.27999 | 274.95999 | 439264 |
| 1715899200 | 267.56 | -5.49 | -2.01 | 274.27 | 274.27 | 266.58 | 215299 |
| 1715812800 | 273.05 | 0.35 | 0.13 | 274.89 | 274.89 | 272.129 | 171952 |
| 1715726400 | 272.7 | 4.89 | 1.83 | 269.74 | 272.74 | 267.63 | 148060 |
| 1715640000 | 267.81 | -3.75 | -1.38 | 273.48 | 273.75 | 266.605 | 145595 |
| 1715380800 | 271.56 | 3.41 | 1.27 | 269.91 | 271.56 | 268.33999 | 186177 |
| 1715294400 | 268.14999 | 3.64 | 1.38 | 265.20999 | 268.17 | 264.7 | 98708 |
| 1715208000 | 264.51 | 2.97 | 1.14 | 260.64 | 264.52 | 259.25 | 179498 |
| 1715121600 | 261.54 | 2.95 | 1.14 | 258.29 | 262.445 | 257.57 | 232207 |
| 1715035200 | 258.58999 | 8.6 | 3.44 | 252.4 | 258.665 | 252.4 | 160488 |
| 1714776000 | 249.99 | -1.19 | -0.47 | 253.73 | 255.12 | 249.3 | 88374 |
| 1714689600 | 251.18 | 2.95 | 1.19 | 249.45 | 251.61 | 247.295 | 97695 |
| 1714603200 | 248.23 | 3.68 | 1.50 | 245.13 | 250.29 | 244.64 | 213574 |
| 1714516800 | 244.55 | -2.24 | -0.91 | 245.47 | 247.285 | 243.495 | 243018 |
| 1714430400 | 246.79 | 1.76 | 0.72 | 246.42 | 248.15 | 245.79 | 194391 |
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
