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 | -11.97 | -4.90412979351 | 244.08 | 244.08 | 223.07 | 195841 | 232.68206594 | CS |
| 4 | -20.35 | -8.06068288046 | 252.46 | 258.5 | 223.07 | 171998 | 244.14785294 | CS |
| 12 | -72.8886 | -23.8980113351 | 304.9986 | 323.88 | 223.07 | 138752 | 272.32754312 | CS |
| 26 | -41.7 | -15.2295387312 | 273.81 | 329.545 | 223.07 | 130977 | 280.48905833 | CS |
| 52 | -125.41 | -35.0777578877 | 357.52 | 371.65 | 223.07 | 157299 | 288.11141234 | CS |
| 156 | -197.98 | -46.0322258132 | 430.09 | 432.05 | 223.07 | 144100 | 327.63924727 | CS |
| 260 | -179.53 | -43.6133514722 | 411.64 | 1349.98 | 223.07 | 167926 | 505.67956435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 232.11 | -0.87 | -0.37 | 235.26 | 238.535 | 230.59 | 196713 |
| 1739490000 | 232.98 | 5.36 | 2.35 | 229.54 | 233.31 | 224.225 | 280602 |
| 1739403600 | 227.62 | -5.56 | -2.38 | 231.07 | 233.18 | 223.07 | 260528 |
| 1739317200 | 233.18 | -1.87 | -0.80 | 236.6 | 236.62 | 231.01 | 182399 |
| 1739230800 | 235.05 | -4.3 | -1.80 | 242.66 | 242.66 | 235.05 | 130339 |
| 1738971600 | 239.35 | -2.41 | -1.00 | 244.08 | 244.08 | 237.1 | 127098 |
| 1738885200 | 241.76 | -3.09 | -1.26 | 248.55 | 249.51 | 240.0395 | 192961 |
| 1738798800 | 244.85 | 1.27 | 0.52 | 241.93 | 246.825 | 241.1492 | 124376 |
| 1738712400 | 243.58 | -3.05 | -1.24 | 245.29 | 246.31 | 242.615 | 163423 |
| 1738626000 | 246.63 | -4.04 | -1.61 | 247.05 | 249.94 | 244.55 | 114281 |
| 1738366800 | 250.67 | -4 | -1.57 | 254.28 | 255 | 249.1401 | 250133 |
| 1738280400 | 254.67 | 4.5 | 1.80 | 254.18 | 256.605 | 250.63 | 114572 |
| 1738194000 | 250.17 | -2.06 | -0.82 | 253.21 | 253.28 | 249.805 | 99262 |
| 1738107600 | 252.23 | -1.9 | -0.75 | 255.16 | 256.68 | 251.63 | 121762 |
| 1738021200 | 254.13 | 5.71 | 2.30 | 249.5 | 258.5 | 248.9 | 161407 |
| 1737762000 | 248.42 | -1.77 | -0.71 | 246.16 | 251.37 | 245.44 | 189875 |
| 1737675600 | 250.19 | 0 | 0.00 | 250.19 | 250.19 | 250.19 | 0 |
| 1737589200 | 250.19 | -3.26 | -1.29 | 254.64 | 254.64 | 250 | 211839 |
| 1737502800 | 253.45 | 1.02 | 0.40 | 253.26 | 255 | 250.83 | 184742 |
| 1737157200 | 252.43 | -0.31 | -0.12 | 252.46 | 256.075 | 249.205 | 189238 |
| 1737070800 | 252.74 | -3.83 | -1.49 | 257.39999 | 257.39999 | 252.53 | 191391 |
| 1736984400 | 256.57 | -2.34 | -0.90 | 262.06 | 265.27999 | 255.8707 | 191025 |
| 1736898000 | 258.91 | -3.02 | -1.15 | 261.39999 | 262.055 | 256.90499 | 117948 |
| 1736811600 | 261.93 | 5.88 | 2.30 | 257.99 | 262.52999 | 253.13 | 200128 |
| 1736552400 | 256.05 | -19.34 | -7.02 | 272 | 273.005 | 255.72 | 263280 |
| 1736379600 | 275.39 | -5.74 | -2.04 | 277.20999 | 284 | 275.18 | 273161 |
| 1736293200 | 281.13 | -8.03 | -2.78 | 288.94 | 289.6657 | 280 | 228333 |
| 1736206800 | 289.16 | -0.56 | -0.19 | 291.35 | 298.99 | 287.7 | 208877 |
| 1735947600 | 289.72 | -11.54 | -3.83 | 298.48 | 298.48 | 282 | 221807 |
| 1735861200 | 301.26 | 1.28 | 0.43 | 298.38 | 302.68 | 298.38 | 74634 |
| 1735688400 | 299.98 | 1.83 | 0.61 | 298 | 300.52 | 298 | 94375 |
| 1735602000 | 298.14999 | -2.96 | -0.98 | 298.58999 | 302.565 | 297.355 | 71025 |
| 1735342800 | 301.11 | -1.11 | -0.37 | 303.5 | 305.2 | 298.13 | 63623 |
| 1735256400 | 302.22 | 1.89 | 0.63 | 298.11 | 306.43 | 296.71749 | 89166 |
| 1735077840 | 300.33 | 4.99 | 1.69 | 294.89999 | 300.70999 | 294 | 62235 |
| 1734997200 | 295.33999 | -7.43 | -2.45 | 303 | 303 | 292.3 | 124668 |
| 1734738000 | 302.77 | -5.82 | -1.89 | 308 | 310.47 | 302.74 | 302767 |
| 1734651600 | 308.58999 | 5.6 | 1.85 | 303.44 | 310.52999 | 299.91 | 93037 |
| 1734565200 | 302.99 | -4.81 | -1.56 | 306.01 | 307.52 | 300.255 | 97568 |
| 1734478800 | 307.8 | 0.3 | 0.10 | 305.13 | 309.93 | 304.91 | 97504 |
| 1734392400 | 307.5 | -7.51 | -2.38 | 313.22 | 316.82 | 307.07 | 99228 |
| 1734133200 | 315.01 | -4.09 | -1.28 | 320.77 | 320.77 | 311.71749 | 79535 |
| 1734046800 | 319.1 | 4.03 | 1.28 | 316.48 | 321.37 | 314 | 73833 |
| 1733960400 | 315.07 | -1.43 | -0.45 | 318.76 | 320.48 | 314.92 | 63662 |
| 1733874000 | 316.5 | -5.97 | -1.85 | 323.98 | 323.98 | 315.42 | 89709 |
| 1733787600 | 322.47 | 7.66 | 2.43 | 317.98 | 323.88 | 314.14 | 80007 |
| 1733528400 | 314.81 | -1.28 | -0.40 | 318.70999 | 319.93 | 313.055 | 71863 |
| 1733442000 | 316.08999 | 0.94 | 0.30 | 315.14 | 318.1074 | 312.75 | 111590 |
| 1733355600 | 315.14999 | 2.13 | 0.68 | 309.75 | 315.58499 | 309.75 | 77299 |
| 1733269200 | 313.02 | -1.9 | -0.60 | 313.48 | 314.41 | 310.68 | 94177 |
| 1733182800 | 314.92 | -1.32 | -0.42 | 317.55 | 317.83999 | 313.86 | 89544 |
| 1732917840 | 316.24 | 2.56 | 0.82 | 312.12 | 317.14 | 311.79 | 46461 |
| 1732750800 | 313.68 | 1.37 | 0.44 | 312.19 | 315.95999 | 311.22 | 68813 |
| 1732664400 | 312.31 | -3 | -0.95 | 314.01 | 315 | 311.47 | 85966 |
| 1732578000 | 315.31 | 2.51 | 0.80 | 315.87 | 320.02999 | 315 | 119357 |
| 1732318800 | 312.8 | 5.62 | 1.83 | 308.31 | 313.82 | 304.9986 | 114903 |
| 1732232400 | 307.18 | -1.89 | -0.61 | 307.07 | 310.8 | 305.095 | 124281 |
| 1732146000 | 309.07 | -2.73 | -0.88 | 313.33 | 313.33 | 307.62 | 108939 |
| 1732059600 | 311.8 | 1.11 | 0.36 | 307.14999 | 313.12 | 307.14999 | 129597 |
| 1731973200 | 310.69 | -7.48 | -2.35 | 317.74 | 318.22 | 309.22 | 157192 |
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
