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 | -1.086 | -0.379978027053 | 285.806 | 294.044 | 278.55 | 338 | 284.24460667 | CS |
| 4 | -20.28 | -6.64918032787 | 305 | 310.942 | 275.5 | 481 | 290.92139333 | CS |
| 12 | -8.428 | -2.87499829438 | 293.148 | 315.942 | 270.626 | 385 | 294.51294818 | CS |
| 26 | -11.78 | -3.97301854975 | 296.5 | 315.942 | 263.9 | 381 | 290.08057648 | CS |
| 52 | -0.42 | -0.147296065091 | 285.14 | 329.3 | 227.86 | 553 | 272.8779693 | CS |
| 156 | -52.03 | -15.4506310319 | 336.75 | 425.38 | 188.9301 | 772 | 270.57495964 | CS |
| 260 | 115.52 | 68.2742316785 | 169.2 | 425.38 | 140.4009 | 737 | 260.68194355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 284.72 | -5.05 | -1.74 | 281.5 | 294.044 | 281.5 | 82 |
| 1720041000 | 289.774 | 7.22 | 2.56 | 289.744 | 291.49599 | 281.408 | 106 |
| 1719955740 | 282.55399 | -0.06 | -0.02 | 278.55 | 288.476 | 278.55 | 586 |
| 1719868980 | 282.612 | -5.01 | -1.74 | 287.38 | 289.014 | 280.474 | 363 |
| 1719610020 | 287.625 | -7.15 | -2.42 | 285.806 | 293.2 | 282.62 | 295 |
| 1719523200 | 294.77 | -0.33 | -0.11 | 287.1 | 294.77 | 285.226 | 3224 |
| 1719437040 | 295.104 | 11.94 | 4.22 | 286.524 | 295.104 | 286.524 | 46 |
| 1719350880 | 283.168 | -1.88 | -0.66 | 285.236 | 292.8 | 282.39999 | 255 |
| 1719264540 | 285.044 | 1.7 | 0.60 | 281.428 | 293.012 | 281.428 | 463 |
| 1719005220 | 283.346 | -14.33 | -4.82 | 275.5 | 291.178 | 275.5 | 113 |
| 1718918640 | 297.68 | 12.53 | 4.39 | 284.446 | 297.68 | 280.8 | 196 |
| 1718746140 | 285.152 | 3.02 | 1.07 | 281.748 | 294.656 | 281.748 | 128 |
| 1718659680 | 282.13 | -1.98 | -0.70 | 290.398 | 290.706 | 281.634 | 166 |
| 1718400300 | 284.106 | -15.49 | -5.17 | 286.58999 | 292.58999 | 278 | 1369 |
| 1718314140 | 299.598 | -2.7 | -0.89 | 291.152 | 299.598 | 290.362 | 62 |
| 1718227380 | 302.3 | 5.71 | 1.92 | 310.942 | 310.942 | 298.01799 | 486 |
| 1718141340 | 296.592 | -1.49 | -0.50 | 304.54199 | 304.54199 | 295.23399 | 39 |
| 1718054880 | 298.07799 | -1.8 | -0.60 | 306.666 | 307.184 | 297.47 | 539 |
| 1717795800 | 299.88 | -2.89 | -0.95 | 305 | 308.696 | 296.046 | 226 |
| 1717709400 | 302.76799 | -0.27 | -0.09 | 311.49 | 311.49 | 302.32799 | 145 |
| 1717622460 | 303.04199 | -4.58 | -1.49 | 308.384 | 310.848 | 297.45 | 74 |
| 1717536360 | 307.62599 | -0.41 | -0.13 | 308.116 | 308.116 | 298.002 | 183 |
| 1717450140 | 308.036 | 6.07 | 2.01 | 300.19799 | 309.202 | 299.372 | 270 |
| 1717190940 | 301.968 | -8.86 | -2.85 | 301.592 | 308.742 | 301.592 | 126 |
| 1717104540 | 310.82799 | 12.7 | 4.26 | 302.964 | 311.026 | 300.33999 | 105 |
| 1717018020 | 298.132 | -5.67 | -1.87 | 308.85199 | 308.85199 | 298.07 | 166 |
| 1716931740 | 303.798 | 0.73 | 0.24 | 315.61399 | 315.61399 | 303.656 | 1109 |
| 1716585840 | 303.072 | 0.38 | 0.13 | 301.13 | 311.04 | 301.13 | 834 |
| 1716499740 | 302.69 | -9.47 | -3.03 | 312 | 312 | 302.69 | 154 |
| 1716412800 | 312.164 | -3.78 | -1.20 | 309.88 | 313 | 303.712 | 131 |
| 1716326940 | 315.942 | 3.52 | 1.13 | 307.56 | 315.942 | 305.26 | 723 |
| 1716240180 | 312.42 | -2.98 | -0.94 | 315.31599 | 315.31599 | 304.68 | 188 |
| 1715981340 | 315.398 | 2.27 | 0.72 | 311.52999 | 315.534 | 305.642 | 436 |
| 1715894940 | 313.132 | 5.72 | 1.86 | 313.77 | 313.77 | 307.528 | 338 |
| 1715808000 | 307.416 | 5.38 | 1.78 | 315.634 | 315.634 | 307.064 | 370 |
| 1715722140 | 302.032 | -1.14 | -0.37 | 306.748 | 306.848 | 302.032 | 170 |
| 1715635200 | 303.168 | -1.35 | -0.44 | 308.32 | 308.42 | 303.112 | 84 |
| 1715376000 | 304.52 | -2.61 | -0.85 | 305.264 | 310.31599 | 304.52 | 333 |
| 1715289720 | 307.134 | 5.93 | 1.97 | 302.312 | 311.73399 | 302.312 | 88 |
| 1715203200 | 301.2 | 4.28 | 1.44 | 300.98 | 303.98 | 300.25 | 145 |
| 1715117340 | 296.92399 | -2.38 | -0.80 | 299.4982 | 303.404 | 296.92399 | 53 |
| 1715030940 | 299.308 | 1.53 | 0.51 | 298.002 | 305.032 | 294.808 | 326 |
| 1714771740 | 297.776 | 17.12 | 6.10 | 296.48399 | 301.908 | 294.30399 | 1406 |
| 1714685340 | 280.66 | -2.18 | -0.77 | 291.58999 | 291.58999 | 277.95 | 211 |
| 1714598400 | 282.83999 | -1.67 | -0.59 | 287.2 | 287.3 | 280.7 | 76 |
| 1714512600 | 284.50799 | -5.74 | -1.98 | 285.41 | 291.538 | 284.50799 | 68 |
| 1714425720 | 290.245 | 9.29 | 3.31 | 295.45 | 295.45 | 287.392 | 154 |
| 1714166580 | 280.956 | 7.95 | 2.91 | 279.80399 | 293.576 | 279.80399 | 165 |
| 1714080300 | 273.00599 | -2.52 | -0.92 | 270.724 | 285.132 | 270.62599 | 114 |
| 1713994020 | 275.52999 | -11.83 | -4.12 | 282.092 | 288.904 | 275.24 | 626 |
| 1713907740 | 287.36399 | 0.13 | 0.04 | 289.426 | 289.426 | 278.39999 | 289 |
| 1713821340 | 287.236 | 10.04 | 3.62 | 280.86 | 287.7 | 280.744 | 1307 |
| 1713561900 | 277.2 | -6.51 | -2.30 | 280 | 285.27999 | 277.2 | 140 |
| 1713475500 | 283.712 | -3.19 | -1.11 | 280.25 | 290.568 | 279.324 | 520 |
| 1713389100 | 286.89999 | 5.24 | 1.86 | 289.16199 | 289.16199 | 277.958 | 113 |
| 1713302940 | 281.66199 | 1.98 | 0.71 | 292.62599 | 292.62599 | 281.356 | 423 |
| 1713216000 | 279.682 | -10.96 | -3.77 | 294.116 | 294.116 | 279.658 | 165 |
| 1712957160 | 290.645 | -6.46 | -2.17 | 293.148 | 293.148 | 287.07 | 951 |
| 1712870760 | 297.1 | 8.36 | 2.90 | 292.8 | 297.5 | 290.5 | 780 |
| 1712784000 | 288.74 | -4.16 | -1.42 | 286.038 | 290.896 | 286.038 | 69 |
| 1712698140 | 292.89999 | 1.87 | 0.64 | 298.5 | 298.5 | 292.89999 | 488 |
| 1712611200 | 291.034 | -0.97 | -0.33 | 292.14 | 299.654 | 290.89 | 310 |
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
