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 | 3.4 | 1.15055328077 | 295.51 | 300.46 | 292.33 | 1529855 | 296.78083526 | CS |
| 4 | 5.73 | 1.95443072515 | 293.18 | 306.9 | 291.77 | 1658565 | 298.22108389 | CS |
| 12 | -11.67 | -3.75748599395 | 310.58 | 322.99 | 282.09 | 1800056 | 303.99431126 | CS |
| 26 | 0.41 | 0.137353433836 | 298.5 | 348.3739 | 282.09 | 1571277 | 311.56110762 | CS |
| 52 | 43.52 | 17.0406045656 | 255.39 | 348.3739 | 232.06 | 1507164 | 291.11863102 | CS |
| 156 | 23.18 | 8.40677474341 | 275.73 | 354.15 | 195.24 | 1476936 | 268.1829426 | CS |
| 260 | -163.08 | -35.2994653564 | 461.99 | 768 | 195.24 | 1131471 | 321.69217865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 298.91 | -1.34 | -0.45 | 300.08 | 300.18 | 297.855 | 1229224 |
| 1720478400 | 300.25 | 4.55 | 1.54 | 296.42 | 300.45999 | 296.39999 | 1660469 |
| 1720219200 | 295.7 | -1.52 | -0.51 | 296.76 | 296.76 | 294.32 | 1097939 |
| 1720040640 | 297.22 | 2.57 | 0.87 | 294.64999 | 297.69 | 293.56 | 1007010 |
| 1719960000 | 294.64999 | -1.14 | -0.39 | 295.51 | 296.42 | 292.33 | 2354003 |
| 1719873600 | 295.79 | -2.64 | -0.88 | 298.58 | 299.12 | 294.68 | 1818477 |
| 1719614400 | 298.43 | 1.43 | 0.48 | 297 | 299.63 | 295.87 | 2175806 |
| 1719528000 | 297 | 0.14 | 0.05 | 294.94 | 297.9288 | 294.94 | 1133241 |
| 1719441600 | 296.86 | 2.18 | 0.74 | 293.82 | 297.42 | 293.02 | 1617253 |
| 1719355200 | 294.68 | -5.87 | -1.95 | 300.24 | 301.88 | 292.27 | 3308819 |
| 1719268800 | 300.55 | -0.71 | -0.24 | 302 | 304.57 | 300.52999 | 1602320 |
| 1719009600 | 301.26 | -0.09 | -0.03 | 302.66 | 306.89999 | 299.67 | 2318292 |
| 1718923200 | 301.35 | 1.16 | 0.39 | 299.23 | 303.77999 | 298.05 | 1786200 |
| 1718750400 | 300.19 | -2.66 | -0.88 | 302.49 | 302.49 | 298.74 | 1973229 |
| 1718664000 | 302.85 | 5.86 | 1.97 | 296.75 | 303.16 | 295.93 | 1535446 |
| 1718404800 | 296.99 | -3.46 | -1.15 | 298.36 | 299.95 | 294.39999 | 927656 |
| 1718318400 | 300.45 | 1.16 | 0.39 | 297.7 | 300.70999 | 296 | 1333085 |
| 1718232000 | 299.29 | 3.29 | 1.11 | 303.112 | 306.29 | 298.39 | 1562471 |
| 1718145600 | 296 | 2.89 | 0.99 | 293.18 | 297.01 | 291.77 | 1082409 |
| 1718059200 | 293.11 | 1.16 | 0.40 | 290.85 | 294.89999 | 290.18 | 2137322 |
| 1717800000 | 291.95 | -12.11 | -3.98 | 292.8 | 295.22 | 289.64 | 2878120 |
| 1717713600 | 304.06 | -4.17 | -1.35 | 307.92 | 308.82 | 303.01 | 1727118 |
| 1717627200 | 308.23 | 2.39 | 0.78 | 306.17 | 308.39 | 301.955 | 1607527 |
| 1717540800 | 305.83999 | 3.81 | 1.26 | 301.7 | 306.95 | 300.04 | 3117646 |
| 1717454400 | 302.02999 | -1.77 | -0.58 | 304.98 | 305.66 | 298.205 | 1971315 |
| 1717195200 | 303.8 | 1.75 | 0.58 | 302.11 | 304.62 | 300.82 | 6170646 |
| 1717108800 | 302.05 | 4.62 | 1.55 | 297.98 | 302.56 | 296.35 | 1149065 |
| 1717022400 | 297.43 | -4.3 | -1.43 | 299.33999 | 300.33999 | 295.77999 | 1711674 |
| 1716936000 | 301.73 | -3.11 | -1.02 | 304.27999 | 305.44 | 301.04 | 1700745 |
| 1716590400 | 304.83999 | 1.75 | 0.58 | 303.77999 | 307.39 | 303.45 | 1011072 |
| 1716504000 | 303.08999 | -4.13 | -1.34 | 307.55 | 307.76 | 302.855 | 1537499 |
| 1716417600 | 307.22 | -2.74 | -0.88 | 309.1 | 310.66 | 306.075 | 1876160 |
| 1716331200 | 309.95999 | 0.54 | 0.17 | 310.01 | 311.38 | 308.67 | 1529695 |
| 1716244800 | 309.42 | -2.98 | -0.95 | 311.75 | 312.3999 | 308.88 | 1424449 |
| 1715985600 | 312.39999 | -1.62 | -0.52 | 315.89 | 315.89 | 311.235 | 968562 |
| 1715899200 | 314.02 | -2.35 | -0.74 | 315.95999 | 317.62 | 313.14 | 1139692 |
| 1715812800 | 316.37 | 2.32 | 0.74 | 316.35 | 319.83999 | 315.6 | 1509070 |
| 1715726400 | 314.05 | -1.82 | -0.58 | 315.51 | 316.11 | 311.93 | 2195933 |
| 1715640000 | 315.87 | -4.99 | -1.56 | 321.5 | 322.99 | 315.64 | 1153699 |
| 1715380800 | 320.86 | 0.41 | 0.13 | 321.31 | 322.27499 | 319.71499 | 1075744 |
| 1715294400 | 320.45 | 1.45 | 0.45 | 319.01 | 320.87 | 317.35 | 1287512 |
| 1715208000 | 319 | 0.25 | 0.08 | 318.01 | 319.95 | 317.47 | 933216 |
| 1715121600 | 318.75 | 3.76 | 1.19 | 315.33 | 319.83 | 314.58 | 1820368 |
| 1715035200 | 314.99 | 3.69 | 1.19 | 313.64 | 315.49 | 311.66 | 1533927 |
| 1714776000 | 311.3 | 6.84 | 2.25 | 313.13 | 315.57 | 310.95 | 2027800 |
| 1714689600 | 304.45999 | 1.12 | 0.37 | 304.64999 | 306.25 | 300.635 | 1521045 |
| 1714603200 | 303.33999 | 3.73 | 1.24 | 301.19 | 307.74 | 298.3657 | 1954585 |
| 1714516800 | 299.61 | -6.48 | -2.12 | 305.32 | 305.32 | 299.11 | 1779401 |
| 1714430400 | 306.08999 | -0.36 | -0.12 | 307.51 | 309.77 | 304.91 | 1869004 |
| 1714171200 | 306.45 | 1.64 | 0.54 | 306.19 | 309.91 | 305.89999 | 1820258 |
| 1714084800 | 304.81 | 1.08 | 0.36 | 300.18 | 307.54 | 299.82 | 1957744 |
| 1713998400 | 303.73 | 1.37 | 0.45 | 301.81 | 304.19 | 300.355 | 2286458 |
| 1713912000 | 302.36 | -6.9 | -2.23 | 297.83 | 304.67 | 294.55 | 4426484 |
| 1713825600 | 309.26 | 3.3 | 1.08 | 306.13 | 311.99 | 304.915 | 1638017 |
| 1713566400 | 305.95999 | -3.42 | -1.11 | 310.83999 | 311.14999 | 305.37 | 1563322 |
| 1713480000 | 309.38 | -0.78 | -0.25 | 311.48 | 313.24 | 307.66 | 1127484 |
| 1713393600 | 310.16 | 1.78 | 0.58 | 310.79 | 311.39999 | 307.8401 | 1523564 |
| 1713307200 | 308.38 | -5.59 | -1.78 | 309.72 | 311.91 | 308.27999 | 1259866 |
| 1713220800 | 313.97 | -4.28 | -1.34 | 322.05 | 322.05 | 313.42 | 1745220 |
| 1712961600 | 318.25 | -1.67 | -0.52 | 317.6 | 319.25 | 315.05 | 1280140 |
| 1712875200 | 319.92 | -1.24 | -0.39 | 322.49 | 322.49 | 319.29 | 1323411 |
| 1712788800 | 321.16 | -13.39 | -4.00 | 326.51 | 326.51 | 321.01 | 1531742 |
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
