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 | -1.06 | -0.370940649496 | 285.76 | 308.25 | 284.7 | 56 | 304.15957333 | CS |
| 4 | -19.55 | -6.42563681183 | 304.25 | 322.45 | 284.7 | 71 | 305.48144019 | CS |
| 12 | -45.85 | -13.8708213583 | 330.55 | 359.46 | 284.7 | 104 | 312.39601339 | CS |
| 26 | -33.3 | -10.4716981132 | 318 | 368.43 | 284.7 | 89 | 324.19730833 | CS |
| 52 | -14.3 | -4.78260869565 | 299 | 368.43 | 243.42 | 137 | 297.32710446 | CS |
| 156 | -162.6 | -36.3514419852 | 447.3 | 466.14 | 243.42 | 196 | 360.27685708 | CS |
| 260 | -33.45 | -10.5139085337 | 318.15 | 473.65 | 243.42 | 227 | 353.80710807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 284.7 | -17.08 | -5.66 | 284.7 | 284.7 | 284.7 | 25 |
| 1734646800 | 301.7808 | -1.54 | -0.51 | 301.7808 | 301.7808 | 301.7808 | 5 |
| 1734560940 | 303.32 | -4.76 | -1.55 | 308.25 | 308.25 | 289.43 | 160 |
| 1734474540 | 308.08499 | 0 | 0.00 | 308.08499 | 308.08499 | 308.08499 | 0 |
| 1734388140 | 308.08499 | 22.32 | 7.81 | 300 | 308.08499 | 300 | 56 |
| 1734128940 | 285.76 | -9.24 | -3.13 | 285.76 | 285.76 | 285.76 | 4 |
| 1734042480 | 295 | -21.06 | -6.66 | 305 | 305 | 295 | 78 |
| 1733955600 | 316.06 | 0 | 0.00 | 316.06 | 316.06 | 316.06 | 0 |
| 1733869200 | 316.06 | -0.9 | -0.28 | 316.06 | 316.06 | 316.06 | 33 |
| 1733782800 | 316.95999 | -1.83 | -0.57 | 322.45 | 322.45 | 316.95999 | 60 |
| 1733523600 | 318.79 | 23.94 | 8.12 | 299.034 | 318.79 | 299.034 | 115 |
| 1733437500 | 294.85 | -22.35 | -7.05 | 291.39 | 318.79 | 291.39 | 218 |
| 1733350980 | 317.2 | 7.2 | 2.32 | 290.2489 | 317.2 | 290.2489 | 85 |
| 1733264700 | 310 | -8.44 | -2.65 | 310 | 310 | 310 | 80 |
| 1733178180 | 318.44 | 15.52 | 5.12 | 318.44 | 318.44 | 318.44 | 7 |
| 1732919340 | 302.9205 | 0 | 0.00 | 302.9205 | 302.9205 | 302.9205 | 0 |
| 1732746540 | 302.9205 | -4.06 | -1.32 | 302.9205 | 302.9205 | 302.9205 | 10 |
| 1732660140 | 306.98 | 5.07 | 1.68 | 304.959 | 306.98 | 289.51 | 174 |
| 1732573560 | 301.90859 | 13.68 | 4.74 | 288.32 | 301.90859 | 288.32 | 12 |
| 1732314000 | 288.2325 | 2.52 | 0.88 | 304.25 | 305 | 288.2325 | 45 |
| 1732227900 | 285.70999 | -14.79 | -4.92 | 285.54 | 291.497 | 285.52999 | 603 |
| 1732141200 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 0 |
| 1732054800 | 300.5 | -3.5 | -1.15 | 304 | 304 | 300.495 | 47 |
| 1731968640 | 304 | -4.3 | -1.39 | 308.3 | 317.2 | 304 | 9 |
| 1731709260 | 308.3 | -5.2 | -1.66 | 318.97 | 318.97 | 308.3 | 1051 |
| 1731622800 | 313.5 | -7.5 | -2.34 | 319.5 | 321.94799 | 313.5 | 72 |
| 1731536760 | 321 | -12.09 | -3.63 | 333.08999 | 333.08999 | 321 | 506 |
| 1731450480 | 333.08999 | 7.79 | 2.39 | 306.26 | 333.08999 | 306.26 | 120 |
| 1731363600 | 325.30399 | -15.73 | -4.61 | 344.34 | 344.34 | 323.5992 | 96 |
| 1731104400 | 341.03 | 10.03 | 3.03 | 344.13 | 344.13 | 330 | 35 |
| 1731018540 | 331 | -12 | -3.50 | 331.5 | 331.5 | 331 | 20 |
| 1730931600 | 343 | -0.37 | -0.11 | 344 | 344 | 321.5 | 172 |
| 1730845560 | 343.365 | 0 | 0.00 | 343.365 | 343.365 | 343.365 | 0 |
| 1730759160 | 343.365 | 1.28 | 0.37 | 343.365 | 343.365 | 343.365 | 22 |
| 1730496420 | 342.0849 | -17.38 | -4.83 | 359.45 | 359.46 | 342.0849 | 43 |
| 1730409900 | 359.46 | 0 | 0.00 | 359.46 | 359.46 | 359.46 | 0 |
| 1730323500 | 359.46 | 3.46 | 0.97 | 350 | 359.46 | 350 | 111 |
| 1730237280 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1730150880 | 356 | 0.09 | 0.03 | 356 | 356 | 356 | 3 |
| 1729891500 | 355.91 | 5.91 | 1.69 | 355.91 | 355.91 | 355.91 | 34 |
| 1729805160 | 350 | -1 | -0.28 | 351 | 351 | 350 | 41 |
| 1729718940 | 351 | 1 | 0.29 | 351 | 351 | 351 | 3 |
| 1729632000 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1729545600 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1729286400 | 350 | 0 | 0.00 | 350 | 350 | 350 | 3 |
| 1729200360 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1729113960 | 350 | 9 | 2.64 | 345.5 | 350 | 345.5 | 22 |
| 1729027620 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1728941220 | 341 | 6.56 | 1.96 | 340.3705 | 341 | 340.3705 | 30 |
| 1728681960 | 334.4395 | 0 | 0.00 | 334.4395 | 334.4395 | 334.4395 | 0 |
| 1728595560 | 334.4395 | 19.44 | 6.17 | 334.4395 | 334.4395 | 334.4395 | 15 |
| 1728508800 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1728422400 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1728336000 | 315 | -20 | -5.97 | 315 | 315 | 315 | 184 |
| 1728077220 | 335 | 17.75 | 5.59 | 308.47 | 340.33 | 308.47 | 24 |
| 1727990760 | 317.25 | -0.72 | -0.23 | 317.25 | 317.25 | 317.25 | 5 |
| 1727904540 | 317.97 | 0 | 0.00 | 317.97 | 317.97 | 317.97 | 0 |
| 1727818140 | 317.97 | -12.03 | -3.65 | 320.56 | 351.3 | 317.97 | 44 |
| 1727731200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1727472000 | 330 | -30.31 | -8.41 | 330.55 | 330.55 | 330 | 15 |
| 1727386200 | 360.31 | 3.22 | 0.90 | 360.06 | 360.31 | 360.06 | 234 |
| 1727299200 | 357.09 | 0 | 0.00 | 357.09 | 357.09 | 357.09 | 0 |
| 1727212800 | 357.09 | 27.3 | 8.28 | 346 | 357.09 | 346 | 18 |
| 1727126400 | 329.79 | 0 | 0.00 | 329.79 | 329.79 | 329.79 | 0 |
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
