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 | 6.9496 | 2.53718374649 | 273.91 | 282.85 | 269.8 | 5059 | 275.42031388 | CS |
| 4 | -8.0304 | -2.77974315483 | 288.89 | 296.8 | 269.8 | 3344 | 280.34068215 | CS |
| 12 | -22.2524 | -7.34131278207 | 303.112 | 324.5 | 269.8 | 4490 | 295.42315301 | CS |
| 26 | 9.0436 | 3.32710362893 | 271.816 | 340.88 | 266.59 | 6528 | 312.02732574 | CS |
| 52 | -10.0044 | -3.43954562957 | 290.864 | 340.88 | 233.12 | 7421 | 282.31970809 | CS |
| 156 | -126.4014 | -31.0369517337 | 407.261 | 429.9999 | 233.12 | 6865 | 311.11643072 | CS |
| 260 | -42.9404 | -13.2613959234 | 323.8 | 429.9999 | 233.12 | 6939 | 322.57587318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 280.8596 | -0.64 | -0.23 | 278.558 | 282.85 | 278.558 | 2667 |
| 1735252020 | 281.502 | 5.68 | 2.06 | 277.878 | 281.502 | 277.878 | 647 |
| 1735078200 | 275.825 | 0.59 | 0.22 | 269.8 | 280 | 269.8 | 797 |
| 1734992400 | 275.232 | 0.23 | 0.08 | 277.49 | 280.23399 | 273.93 | 15691 |
| 1734733200 | 275 | -2.69 | -0.97 | 273.91 | 279.188 | 272.72 | 3099 |
| 1734646800 | 277.69 | -10.02 | -3.48 | 279.26 | 279.26 | 269.88 | 21973 |
| 1734560940 | 287.714 | -1.38 | -0.48 | 283.72 | 287.714 | 282.19 | 1045 |
| 1734474360 | 289.096 | 5.4 | 1.90 | 287.24 | 289.096 | 284.664 | 3652 |
| 1734388140 | 283.7 | -0.51 | -0.18 | 283.142 | 288.798 | 283.142 | 1208 |
| 1734128940 | 284.20999 | -4.68 | -1.62 | 282.196 | 284.20999 | 281.466 | 1124 |
| 1734042480 | 288.89 | 1.3 | 0.45 | 288.89 | 288.89 | 283.17 | 411 |
| 1733955900 | 287.58999 | 0.89 | 0.31 | 287.24 | 289.0862 | 285.982 | 2850 |
| 1733869200 | 286.7 | -2.34 | -0.81 | 288.492 | 291.048 | 285.36 | 354 |
| 1733782800 | 289.04 | 0.41 | 0.14 | 290 | 296.8 | 286.95 | 5892 |
| 1733523600 | 288.63 | -2.08 | -0.72 | 289.87 | 294.10199 | 288.63 | 575 |
| 1733437500 | 290.71499 | 5.74 | 2.01 | 288.218 | 292.44 | 286.832 | 923 |
| 1733350980 | 284.976 | -1.56 | -0.54 | 288.344 | 289.38 | 283.72 | 1385 |
| 1733264700 | 286.5324 | 1.03 | 0.36 | 290 | 290 | 285.5 | 962 |
| 1733178180 | 285.5065 | -2.39 | -0.83 | 287 | 289.4099 | 285.27999 | 773 |
| 1732918200 | 287.896 | 5.9 | 2.09 | 288.89 | 289.286 | 285.56 | 175 |
| 1732746540 | 282 | -1.14 | -0.40 | 287.238 | 288.25 | 282 | 373 |
| 1732660140 | 283.135 | -3.87 | -1.35 | 283.27 | 285.035 | 282.548 | 244 |
| 1732573560 | 287.00799 | -0.03 | -0.01 | 284.418 | 287.95 | 283.52999 | 2094 |
| 1732314000 | 287.038 | 1.9 | 0.67 | 286.52 | 287.038 | 281.75599 | 21105 |
| 1732227900 | 285.13799 | 5.56 | 1.99 | 281.13 | 286.19 | 279.75 | 536 |
| 1732141740 | 279.58 | -3.08 | -1.09 | 281.02999 | 284.17 | 278.05 | 1414 |
| 1732054800 | 282.656 | -2.38 | -0.84 | 281.48399 | 286.81 | 280.848 | 1822 |
| 1731968640 | 285.04 | 4.96 | 1.77 | 284.856 | 287.60199 | 280.77 | 1640 |
| 1731709260 | 280.08 | -9.01 | -3.12 | 285.298 | 290.576 | 280.08 | 1841 |
| 1731622800 | 289.08999 | -5.79 | -1.96 | 290.89999 | 297.50599 | 289.08999 | 39768 |
| 1731536760 | 294.878 | -4.48 | -1.50 | 297 | 299.36 | 294.878 | 14813 |
| 1731450480 | 299.36 | -0.73 | -0.24 | 296.87 | 300.004 | 294.77999 | 13159 |
| 1731363600 | 300.08999 | 0.25 | 0.08 | 300 | 304.08 | 298.89999 | 7552 |
| 1731104400 | 299.83999 | -2.98 | -0.98 | 300.58 | 304.99 | 296.24 | 371 |
| 1731018540 | 302.822 | 0.63 | 0.21 | 305.44 | 306.908 | 302.45999 | 7344 |
| 1730931600 | 302.19529 | -6.09 | -1.98 | 306.19 | 306.20999 | 302 | 683 |
| 1730845680 | 308.288 | -4.21 | -1.35 | 315.98 | 315.98 | 308.288 | 228 |
| 1730759160 | 312.5 | -0.09 | -0.03 | 317.26799 | 317.26799 | 312 | 3062 |
| 1730496420 | 312.58999 | 4.5 | 1.46 | 315.511 | 315.511 | 311.82 | 151 |
| 1730409780 | 308.094 | -4.2 | -1.35 | 309.20999 | 311.526 | 308.094 | 7382 |
| 1730323500 | 312.296 | -3.34 | -1.06 | 310.904 | 313.132 | 310.904 | 303 |
| 1730237280 | 315.64 | -2.37 | -0.74 | 316.82 | 319.916 | 315.64 | 486 |
| 1730150880 | 318.00799 | -2.84 | -0.88 | 320.44 | 324.088 | 317.872 | 347 |
| 1729891500 | 320.84699 | -0.15 | -0.05 | 320.99 | 324.5 | 320.84699 | 630 |
| 1729805160 | 321 | 0 | 0.00 | 322.11 | 323.678 | 320.07 | 64 |
| 1729718940 | 321 | 7.26 | 2.31 | 321.468 | 321.468 | 316.8 | 677 |
| 1729632300 | 313.74 | 1.87 | 0.60 | 311 | 314.39999 | 311 | 24299 |
| 1729545600 | 311.87 | -0.75 | -0.24 | 317.57 | 317.57 | 311.87 | 804 |
| 1729286400 | 312.62 | 0.04 | 0.01 | 313.63 | 317.332 | 312.62 | 1488 |
| 1729200000 | 312.57799 | 4.97 | 1.62 | 310.5199 | 314.408 | 310.394 | 1060 |
| 1729113960 | 307.61 | -7.39 | -2.35 | 312.99 | 315.17 | 307.61 | 230 |
| 1729027680 | 315 | 2.5 | 0.80 | 312.248 | 317.944 | 310.39999 | 391 |
| 1728941220 | 312.5 | 0.94 | 0.30 | 310.99599 | 314.92 | 310.11 | 449 |
| 1728681900 | 311.56 | 4.2 | 1.37 | 312 | 313.77999 | 309.208 | 700 |
| 1728595560 | 307.36 | -4.27 | -1.37 | 306.86 | 313.24 | 305.6999 | 303 |
| 1728508800 | 311.63 | 5.49 | 1.79 | 302.02 | 311.63 | 302.02 | 37927 |
| 1728422580 | 306.136 | 2.91 | 0.96 | 306.112 | 307.135 | 304.42 | 595 |
| 1728336000 | 303.2273 | 2.94 | 0.98 | 301.64 | 304.16 | 300 | 539 |
| 1728077220 | 300.288 | -6.28 | -2.05 | 303.112 | 303.112 | 300.288 | 29 |
| 1727990760 | 306.57 | -7.78 | -2.47 | 306.24 | 311.98 | 304.288 | 164 |
| 1727904000 | 314.348 | 1.9 | 0.61 | 313.86 | 315.22 | 311.604 | 5460 |
| 1727818140 | 312.444 | -5.85 | -1.84 | 317.962 | 319.02999 | 312.10039 | 403 |
| 1727731380 | 318.29 | -3.71 | -1.15 | 324.63 | 324.63 | 318.29 | 122 |
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
