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 | 11.8 | 4.03349854726 | 292.55 | 305.64999 | 291.05 | 57 | 299.58613982 | DE |
| 4 | 5.9 | 1.97688054951 | 298.45 | 305.75 | 283.8 | 74 | 294.68625427 | DE |
| 12 | 31.65 | 11.6061606161 | 272.7 | 305.75 | 255 | 92 | 283.6947569 | DE |
| 26 | -9.95 | -3.16576519249 | 314.3 | 330 | 251.75 | 184 | 276.35906326 | DE |
| 52 | -34.65 | -10.2212389381 | 339 | 339 | 251.75 | 123 | 286.38782308 | DE |
| 156 | 86.15 | 39.4821264895 | 218.2 | 342.4 | 218.2 | 81 | 285.83681835 | DE |
| 260 | 147.35 | 93.8535031847 | 157 | 342.4 | 137 | 60 | 265.69481965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 304.05 | 2.9 | 0.96 | 305.64999 | 305.64999 | 303.95 | 34 |
| 1743197220 | 301.14999 | -1.05 | -0.35 | 303.75 | 303.75 | 301.14999 | 15 |
| 1743110820 | 302.2 | 6.45 | 2.18 | 302.2 | 302.2 | 302.2 | 3 |
| 1743024420 | 295.75 | 1.7 | 0.58 | 294.5 | 295.75 | 294.5 | 21 |
| 1742938020 | 294.05 | -8.45 | -2.79 | 298.85 | 299 | 294.05 | 79 |
| 1742851620 | 302.5 | 5.6 | 1.89 | 292.55 | 302.5 | 291.05 | 167 |
| 1742592420 | 296.89999 | 0 | 0.00 | 296.89999 | 296.89999 | 296.89999 | 0 |
| 1742506020 | 296.89999 | 9.35 | 3.25 | 297.2 | 297.2 | 296.89999 | 6 |
| 1742419620 | 287.55 | 0 | 0.00 | 287.55 | 287.55 | 287.55 | 0 |
| 1742333220 | 287.55 | -2.25 | -0.78 | 287.55 | 287.55 | 287.55 | 1 |
| 1742246820 | 289.8 | 1.65 | 0.57 | 288.2 | 289.8 | 284.7 | 30 |
| 1741987620 | 288.14999 | 2.9 | 1.02 | 288.6 | 288.64999 | 288.14999 | 127 |
| 1741901220 | 285.25 | -2.05 | -0.71 | 285.25 | 285.25 | 285.25 | 3 |
| 1741814820 | 287.3 | -11.2 | -3.75 | 290.45 | 290.45 | 284.55 | 87 |
| 1741728420 | 298.5 | -1.65 | -0.55 | 296.7 | 298.5 | 296.7 | 100 |
| 1741642020 | 300.14999 | 9.25 | 3.18 | 291.3 | 305.75 | 291.3 | 191 |
| 1741382820 | 290.89999 | 0.8 | 0.28 | 292.8 | 292.8 | 290.1 | 3 |
| 1741296420 | 290.1 | 3.1 | 1.08 | 283.8 | 290.1 | 283.8 | 240 |
| 1741210020 | 287 | -7.9 | -2.68 | 288.05 | 290.35 | 285.45 | 55 |
| 1741123620 | 294.89999 | -1.75 | -0.59 | 295.3 | 298 | 294.85 | 34 |
| 1741037220 | 296.64999 | 3.1 | 1.06 | 298.45 | 298.45 | 294.45 | 177 |
| 1740778020 | 293.55 | 0 | 0.00 | 293.55 | 293.55 | 293.55 | 0 |
| 1740691620 | 293.55 | 2.15 | 0.74 | 293.55 | 293.55 | 293.55 | 20 |
| 1740605220 | 291.39999 | -5.95 | -2.00 | 301.64999 | 301.64999 | 291.39999 | 121 |
| 1740518820 | 297.35 | 8.3 | 2.87 | 286.14999 | 297.35 | 286.14999 | 42 |
| 1740432420 | 289.05 | 1.55 | 0.54 | 285.35 | 289.05 | 280.7 | 50 |
| 1740173220 | 287.5 | 3.55 | 1.25 | 276.85 | 287.5 | 276.85 | 15 |
| 1740086820 | 283.95 | -3.75 | -1.30 | 285.75 | 285.8 | 283.95 | 26 |
| 1740000420 | 287.7 | 5.75 | 2.04 | 281.14999 | 287.7 | 280.8 | 161 |
| 1739914020 | 281.95 | 1.9 | 0.68 | 277.25 | 281.95 | 277.25 | 55 |
| 1739827620 | 280.05 | -8 | -2.78 | 280.39999 | 280.39999 | 277 | 107 |
| 1739568420 | 288.05 | 8.8 | 3.15 | 288.05 | 288.05 | 288.05 | 4 |
| 1739482020 | 279.25 | -1.05 | -0.37 | 279.75 | 279.75 | 279.25 | 50 |
| 1739395620 | 280.3 | -4.1 | -1.44 | 282.75 | 288.8 | 280 | 289 |
| 1739309220 | 284.39999 | 3.7 | 1.32 | 284.39999 | 284.39999 | 284.39999 | 15 |
| 1739222820 | 280.7 | 1.2 | 0.43 | 278.05 | 280.7 | 278.05 | 4 |
| 1738963620 | 279.5 | 3.5 | 1.27 | 277.6 | 279.5 | 277.6 | 4 |
| 1738877220 | 276 | -4.85 | -1.73 | 281.45 | 281.8 | 276 | 125 |
| 1738790820 | 280.85 | -1.7 | -0.60 | 277.7 | 281.8 | 277.7 | 579 |
| 1738704420 | 282.55 | -3.05 | -1.07 | 285 | 285 | 277.7 | 182 |
| 1738618020 | 285.6 | 2.8 | 0.99 | 285.6 | 293.5 | 283.89999 | 151 |
| 1738358820 | 282.8 | 11.9 | 4.39 | 274 | 285.89999 | 272.3 | 127 |
| 1738272420 | 270.89999 | -20.15 | -6.92 | 293.2 | 293.2 | 255 | 263 |
| 1738186020 | 291.05 | 0.8 | 0.28 | 292.75 | 292.75 | 291.05 | 26 |
| 1738099620 | 290.25 | -1.15 | -0.39 | 292.14999 | 292.14999 | 289.8 | 68 |
| 1738013220 | 291.39999 | 8.75 | 3.10 | 276.8 | 291.39999 | 276.8 | 167 |
| 1737754020 | 282.64999 | 4.45 | 1.60 | 280.2 | 282.64999 | 279.75 | 51 |
| 1737667620 | 278.2 | 0.3 | 0.11 | 279.3 | 287 | 278.2 | 153 |
| 1737581220 | 277.89999 | 2.1 | 0.76 | 278.5 | 278.5 | 276 | 51 |
| 1737494820 | 275.8 | 1.4 | 0.51 | 274.6 | 277.5 | 274.6 | 36 |
| 1737408420 | 274.39999 | -2.95 | -1.06 | 276.95 | 276.95 | 273.89999 | 114 |
| 1737149220 | 277.35 | 9 | 3.35 | 272.5 | 278.1 | 272.5 | 171 |
| 1737062820 | 268.35 | -6.65 | -2.42 | 275.25 | 275.45 | 268.35 | 154 |
| 1736976420 | 275 | 1 | 0.36 | 278.2 | 278.2 | 271.85 | 70 |
| 1736890020 | 274 | -0.7 | -0.25 | 274.89999 | 274.89999 | 274 | 14 |
| 1736803620 | 274.7 | -0.15 | -0.05 | 271.3 | 277.75 | 271.25 | 72 |
| 1736544420 | 274.85 | 2.5 | 0.92 | 271.8 | 274.85 | 271.8 | 71 |
| 1736458020 | 272.35 | -0.6 | -0.22 | 272.45 | 272.45 | 271.05 | 34 |
| 1736371620 | 272.95 | 1.5 | 0.55 | 270.05 | 272.95 | 270.05 | 12 |
| 1736285220 | 271.45 | 0.7 | 0.26 | 267.45 | 271.45 | 267.45 | 93 |
| 1736198820 | 270.75 | -2.65 | -0.97 | 272.7 | 274 | 270.3 | 152 |
| 1735939620 | 273.39999 | 5.05 | 1.88 | 267.05 | 273.7 | 267.05 | 293 |
| 1735853220 | 268.35 | 2.5 | 0.94 | 268.35 | 270.6 | 268.35 | 5 |
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
