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 | 8.1 | 2.74669379451 | 294.9 | 303 | 293 | 1524 | 298.29015425 | CS |
| 4 | 11 | 3.76712328767 | 292 | 303 | 286.61 | 1109 | 296.24922962 | CS |
| 12 | 13.585 | 4.693951592 | 289.415 | 303 | 272 | 727 | 293.47172365 | CS |
| 26 | 44 | 16.9884169884 | 259 | 303 | 237 | 866 | 277.27008243 | CS |
| 52 | 42.5 | 16.3147792706 | 260.5 | 309.74 | 237 | 713 | 279.06048065 | CS |
| 156 | -95.99 | -24.0582470739 | 398.99 | 399 | 237 | 795 | 311.77440524 | CS |
| 260 | -75 | -19.8412698413 | 378 | 410 | 228.01 | 825 | 321.87213984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 303 | 0 | 0.00 | 303 | 303 | 303 | 3 |
| 1732746540 | 303 | 0 | 0.00 | 300.3 | 303 | 300.1 | 414 |
| 1732660140 | 303 | 2.7 | 0.90 | 300.64999 | 303 | 300.3 | 266 |
| 1732573560 | 300.3 | 2.8 | 0.94 | 298 | 301 | 298 | 384 |
| 1732314000 | 297.5 | 1.54 | 0.52 | 294.89999 | 298 | 293 | 5030 |
| 1732227900 | 295.95999 | -0.01 | -0.00 | 293.11 | 295.95999 | 286.61 | 721 |
| 1732141740 | 295.97 | -0.01 | -0.00 | 293.36 | 295.97 | 293.36 | 21 |
| 1732054800 | 295.98 | 1.88 | 0.64 | 295 | 295.98 | 293.1 | 2123 |
| 1731968640 | 294.1 | -0.33 | -0.11 | 294.5 | 296 | 293.55 | 634 |
| 1731709260 | 294.425 | -1.58 | -0.53 | 295.1 | 295.1 | 294.05 | 251 |
| 1731622800 | 296 | -1.49 | -0.50 | 297.11 | 297.11 | 292.64999 | 953 |
| 1731536760 | 297.49 | -2.51 | -0.84 | 298.6 | 298.75 | 297.1 | 1302 |
| 1731450480 | 300 | -0.1 | -0.03 | 302 | 302 | 300 | 310 |
| 1731363600 | 300.1 | 0.69 | 0.23 | 299.41 | 301.055 | 299.39999 | 1394 |
| 1731104400 | 299.41 | 0.67 | 0.22 | 295.6 | 299.41 | 295 | 752 |
| 1731018540 | 298.74 | -0.7 | -0.23 | 297.05 | 298.74 | 295.06 | 201 |
| 1730931600 | 299.44 | 7.69 | 2.64 | 293.01 | 299.74 | 292.99 | 1442 |
| 1730845680 | 291.75 | 0.75 | 0.26 | 290.12 | 292 | 290.12 | 176 |
| 1730759160 | 291 | -1 | -0.34 | 291 | 291 | 290.5 | 4455 |
| 1730496420 | 292 | -0.17 | -0.06 | 292 | 292.99 | 291.6 | 245 |
| 1730409780 | 292.17 | 0.17 | 0.06 | 291.35 | 292.99 | 291.2 | 573 |
| 1730323500 | 292 | -0.55 | -0.19 | 292.55 | 293 | 291.31 | 110 |
| 1730237280 | 292.55 | -0.45 | -0.15 | 292.1 | 292.55 | 292 | 280 |
| 1730150880 | 293 | 0 | 0.00 | 292.11 | 293 | 292.1 | 151 |
| 1729891500 | 293 | 0 | 0.00 | 292.5 | 293 | 292.466 | 521 |
| 1729805160 | 293 | 0.89 | 0.30 | 293 | 293 | 292.3 | 107 |
| 1729718940 | 292.11 | -1.39 | -0.47 | 292.25 | 293 | 292.11 | 4203 |
| 1729632300 | 293.5 | 1.5 | 0.51 | 292.1 | 293.5 | 292.1 | 5 |
| 1729545600 | 292 | -0.29 | -0.10 | 292 | 292.1 | 291.62 | 1288 |
| 1729286400 | 292.29 | 0.18 | 0.06 | 291.6 | 292.29 | 291.6 | 352 |
| 1729200000 | 292.11 | 0.37 | 0.13 | 291.99 | 292.99 | 291.11 | 165 |
| 1729113960 | 291.7425 | 0.74 | 0.26 | 291.1 | 292 | 291 | 222 |
| 1729027680 | 291 | 0.4 | 0.14 | 290.6 | 292.40249 | 290.6 | 358 |
| 1728941220 | 290.6 | -1 | -0.34 | 291.1 | 292 | 290.6 | 475 |
| 1728681900 | 291.6 | -1.4 | -0.48 | 290.6 | 292.45 | 290 | 512 |
| 1728595560 | 293 | 0.75 | 0.26 | 290.3 | 293 | 290.3 | 86 |
| 1728508800 | 292.25 | 2.14 | 0.74 | 292.625 | 292.625 | 292.25 | 200 |
| 1728422580 | 290.11 | -1.04 | -0.36 | 293.5 | 293.5 | 290.11 | 1026 |
| 1728336000 | 291.14999 | -0.35 | -0.12 | 291.61 | 293.7 | 290.76 | 132 |
| 1728077220 | 291.5 | 0 | 0.00 | 291.5 | 293 | 290.76 | 281 |
| 1727990760 | 291.5 | -3.5 | -1.19 | 291 | 293 | 290.76 | 491 |
| 1727904000 | 295 | 2.5 | 0.85 | 292.5 | 295 | 290.61 | 77 |
| 1727818140 | 292.5 | -2.64 | -0.89 | 293.6 | 293.67 | 290.6 | 504 |
| 1727731380 | 295.13799 | -0.76 | -0.26 | 295.89999 | 295.89999 | 291.61 | 243 |
| 1727472000 | 295.89999 | -4.1 | -1.37 | 297.6 | 297.6 | 291.11 | 1221 |
| 1727386200 | 300 | 2.1 | 0.70 | 297.89 | 300 | 297.89 | 272 |
| 1727299200 | 297.89999 | 2.3 | 0.78 | 295 | 297.89999 | 295 | 30 |
| 1727212800 | 295.6 | -2.39 | -0.80 | 295.6 | 295.6 | 295.6 | 101 |
| 1727126400 | 297.99 | 0 | 0.00 | 297.99 | 297.99 | 297.99 | 0 |
| 1726867200 | 297.99 | 0.49 | 0.16 | 292.6 | 297.99 | 291.11 | 151 |
| 1726781220 | 297.5 | 8 | 2.76 | 290 | 297.5 | 290 | 244 |
| 1726694460 | 289.5 | 0.05 | 0.02 | 289.5 | 289.5 | 289.5 | 50 |
| 1726608240 | 289.4525 | 0.35 | 0.12 | 289.4525 | 289.4525 | 289.4525 | 10 |
| 1726521720 | 289.1 | -0.65 | -0.22 | 287.6 | 289.343 | 287.6 | 227 |
| 1726262940 | 289.75 | 1.75 | 0.61 | 289 | 290 | 289 | 211 |
| 1726176540 | 288 | -1.17 | -0.40 | 289 | 289 | 287.75 | 525 |
| 1726090140 | 289.1675 | 2.17 | 0.76 | 288.25529 | 290 | 287.61 | 3200 |
| 1726003500 | 287 | 0 | 0.00 | 287 | 290 | 287 | 263 |
| 1725917160 | 287 | 5.24 | 1.86 | 282 | 287 | 282 | 61 |
| 1725658020 | 281.76 | -8.24 | -2.84 | 289.415 | 289.415 | 272 | 2187 |
| 1725571680 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1725485280 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1725398880 | 290 | 0 | 0.00 | 290 | 290 | 289.5 | 5612 |
| 1725053340 | 290 | 1.01 | 0.35 | 289 | 290 | 289 | 156 |
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
