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 | 7.75 | 2.44718810193 | 316.69 | 324.62 | 309.87 | 113226 | 319.92476863 | CS |
| 4 | 38.04 | 13.282122905 | 286.4 | 328.39 | 270 | 136651 | 304.75606902 | CS |
| 12 | 29.27 | 9.91631940915 | 295.17 | 328.39 | 270 | 138918 | 295.82700621 | CS |
| 26 | 27.88 | 9.40113299164 | 296.56 | 328.39 | 260.53 | 148107 | 288.77841936 | CS |
| 52 | 84.47 | 35.2002333625 | 239.97 | 328.39 | 239.23 | 141528 | 277.90114948 | CS |
| 156 | 173.44 | 114.860927152 | 151 | 328.39 | 151 | 120993 | 246.1240403 | CS |
| 260 | 241.83 | 292.736956785 | 82.61 | 328.39 | 51.99 | 172789 | 167.91449334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 324.45999 | 1.95 | 0.60 | 322.89999 | 324.62 | 316.70999 | 117638 |
| 1732059600 | 322.51 | 2.38 | 0.74 | 316.81 | 323.19 | 316.58 | 145964 |
| 1731973200 | 320.13 | 6.65 | 2.12 | 314.87 | 320.3 | 312.51 | 160757 |
| 1731714000 | 313.48 | 0.01 | 0.00 | 311.83 | 313.64 | 309.87 | 71862 |
| 1731627600 | 313.47 | -2.22 | -0.70 | 315.39999 | 317.91 | 311.31 | 74557 |
| 1731541200 | 315.69 | 0.32 | 0.10 | 315.35 | 319.67 | 313.27 | 177818 |
| 1731454800 | 315.37 | -4.71 | -1.47 | 317.76 | 318.36 | 312.64 | 139486 |
| 1731368400 | 320.08 | 0.23 | 0.07 | 322.97 | 328.39 | 319.51 | 168883 |
| 1731109200 | 319.85 | 2.14 | 0.67 | 317.43 | 322.115 | 317.01 | 160383 |
| 1731022800 | 317.70999 | 1.19 | 0.38 | 315.85 | 319.3988 | 313.49 | 153946 |
| 1730936400 | 316.52 | 28.67 | 9.96 | 300.64 | 317.27 | 300.64 | 222131 |
| 1730850000 | 287.85 | 2.83 | 0.99 | 283.47 | 289.63 | 283.47 | 124874 |
| 1730763600 | 285.02 | -0.28 | -0.10 | 283.8 | 289.49 | 283.11 | 143312 |
| 1730500800 | 285.3 | 4.95 | 1.77 | 270 | 286.92 | 270 | 213832 |
| 1730414400 | 280.35 | -6.02 | -2.10 | 284.52 | 285.85 | 280.06 | 126512 |
| 1730328000 | 286.37 | 0.54 | 0.19 | 285.88 | 289.375 | 285.15499 | 94942 |
| 1730241600 | 285.83 | -2.74 | -0.95 | 286.6 | 287.505 | 283.8 | 144440 |
| 1730155200 | 288.57 | -0.27 | -0.09 | 290.69 | 293.19 | 288.57 | 101791 |
| 1729896000 | 288.83999 | 0.68 | 0.24 | 290.68 | 292.20999 | 286.79 | 93520 |
| 1729809600 | 288.16 | 1.2 | 0.42 | 286.39999 | 289.43 | 285.20999 | 112974 |
| 1729723200 | 286.95999 | 2.53 | 0.89 | 283.79 | 286.95999 | 281.37 | 108449 |
| 1729636800 | 284.43 | -1.87 | -0.65 | 284.70999 | 285.51 | 282.04 | 98788 |
| 1729550400 | 286.3 | -1.8 | -0.62 | 286.83 | 288.27999 | 282.81 | 103193 |
| 1729291200 | 288.1 | -2.1 | -0.72 | 288.86 | 289.89999 | 286.02 | 110479 |
| 1729204800 | 290.2 | -0.41 | -0.14 | 291.89999 | 291.97 | 288.83999 | 84448 |
| 1729118400 | 290.61 | 5.91 | 2.08 | 286.97 | 292.7 | 285.68 | 150737 |
| 1729032000 | 284.7 | 4.05 | 1.44 | 280.01 | 286.83 | 279.99 | 146826 |
| 1728945600 | 280.64999 | -0.23 | -0.08 | 280.99 | 281.99 | 278.98 | 258609 |
| 1728686400 | 280.88 | 2.22 | 0.80 | 278.7 | 283.17989 | 278.69 | 156751 |
| 1728600000 | 278.66 | -2.57 | -0.91 | 279.06 | 280.185 | 275.38 | 114893 |
| 1728513600 | 281.23 | -1.82 | -0.64 | 283.82 | 284.83 | 279.39999 | 131510 |
| 1728427200 | 283.05 | -3.71 | -1.29 | 287.20999 | 287.63 | 281.73 | 132523 |
| 1728340800 | 286.76 | -5.72 | -1.96 | 290.18 | 291.54 | 285.14 | 93907 |
| 1728081600 | 292.48 | 0.94 | 0.32 | 295.02 | 295.225 | 292.02 | 129294 |
| 1727995200 | 291.54 | -6.12 | -2.06 | 295.2 | 296.88 | 291.04 | 89607 |
| 1727908800 | 297.66 | -4.55 | -1.51 | 299.99 | 302.92 | 296.68 | 177365 |
| 1727822400 | 302.20999 | 2.83 | 0.95 | 298.22 | 303.17 | 292.825 | 325528 |
| 1727736000 | 299.38 | -0.49 | -0.16 | 298.01 | 299.875 | 294.39999 | 206277 |
| 1727476800 | 299.87 | -1.68 | -0.56 | 303.67 | 305.1311 | 297.545 | 553853 |
| 1727390400 | 301.55 | 4.75 | 1.60 | 300.72 | 306.4035 | 300.40499 | 102532 |
| 1727304000 | 296.8 | -5.99 | -1.98 | 303.41 | 303.41 | 296.66 | 96863 |
| 1727217600 | 302.79 | 4.88 | 1.64 | 301.14 | 303.08999 | 299.17 | 124077 |
| 1727131200 | 297.91 | 2.46 | 0.83 | 295.8 | 299.31 | 293.99 | 94933 |
| 1726872000 | 295.45 | -4.24 | -1.41 | 298.48 | 299.83499 | 294.45 | 248967 |
| 1726785600 | 299.69 | 7.53 | 2.58 | 296.38 | 299.81 | 293.18 | 115382 |
| 1726699200 | 292.16 | 1.66 | 0.57 | 291.33 | 297.69 | 289 | 136339 |
| 1726612800 | 290.5 | 3.68 | 1.28 | 287.85 | 292.73 | 287.85 | 118731 |
| 1726526400 | 286.82 | -0.67 | -0.23 | 287.88 | 290.75 | 286.8 | 145901 |
| 1726267200 | 287.49 | 0.97 | 0.34 | 288.14 | 291.93 | 286.99 | 133009 |
| 1726180800 | 286.52 | 2.59 | 0.91 | 282.66 | 286.69 | 281.96499 | 132321 |
| 1726094400 | 283.93 | 0.95 | 0.34 | 281.22 | 285 | 274.845 | 121108 |
| 1726008000 | 282.98 | -1.31 | -0.46 | 285.49 | 285.68 | 281.2 | 50424 |
| 1725921600 | 284.29 | 1.7 | 0.60 | 284.06 | 286.435 | 281.74 | 93137 |
| 1725662400 | 282.58999 | -1.78 | -0.63 | 286.14999 | 286.805 | 280.665 | 114966 |
| 1725576000 | 284.37 | -1.33 | -0.47 | 286.62 | 286.62 | 282.19 | 51474 |
| 1725489600 | 285.7 | -3.13 | -1.08 | 288.99 | 290.7611 | 284.32 | 84264 |
| 1725403200 | 288.83 | -9.02 | -3.03 | 296.07 | 296.98 | 287.02499 | 142153 |
| 1725057600 | 297.85 | 0.59 | 0.20 | 298.05 | 298.7 | 292.24 | 111175 |
| 1724971200 | 297.26 | 3.56 | 1.21 | 295.17 | 301.64999 | 292.98 | 137255 |
| 1724884800 | 293.7 | 0.92 | 0.31 | 293.07 | 294.635 | 291.49 | 149454 |
| 1724798400 | 292.77999 | -2.21 | -0.75 | 294.45 | 294.45 | 291.445 | 59842 |
| 1724712000 | 294.99 | 0.09 | 0.03 | 296.22 | 298.64 | 293.95999 | 81602 |
| 1724452800 | 294.89999 | 4.71 | 1.62 | 292.87 | 296.2973 | 289.6335 | 69961 |
| 1724366400 | 290.19 | -2.76 | -0.94 | 293.38 | 293.38 | 290.08 | 70981 |
| 1724280000 | 292.95 | 6.65 | 2.32 | 288.74 | 293.13 | 287.2 | 112748 |
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
