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 | 5 | 1.66666666667 | 300 | 310 | 297.7 | 392 | 308.55734919 | CS |
| 4 | 0.26 | 0.0853186322767 | 304.74 | 310 | 297.6 | 537 | 304.73811276 | CS |
| 12 | 14.4 | 4.95526496903 | 290.6 | 310 | 286.61 | 741 | 297.01505802 | CS |
| 26 | 62.75 | 25.9029927761 | 242.25 | 310 | 237 | 846 | 283.33391908 | CS |
| 52 | 9.96 | 3.37581344902 | 295.04 | 310 | 237 | 719 | 279.75564587 | CS |
| 156 | -82 | -21.188630491 | 387 | 397.98 | 237 | 770 | 307.85221792 | CS |
| 260 | -78 | -20.365535248 | 383 | 410 | 228.01 | 806 | 319.60771922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 305 | -1 | -0.33 | 298.75 | 305 | 297.7 | 562 |
| 1735856700 | 306 | -4 | -1.29 | 300.05 | 306 | 298 | 117 |
| 1735683960 | 310 | 3 | 0.98 | 307 | 310 | 307 | 650 |
| 1735597200 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
| 1735338000 | 307 | 8.26 | 2.76 | 300 | 307 | 297.75 | 410 |
| 1735251000 | 298.74 | 0 | 0.00 | 298.74 | 298.74 | 298.74 | 0 |
| 1735078200 | 298.74 | -0.76 | -0.25 | 297.6101 | 299.99 | 297.61 | 34 |
| 1734992400 | 299.5 | -0.5 | -0.17 | 299.99 | 300 | 298.805 | 117 |
| 1734733200 | 300 | -1.74 | -0.58 | 301 | 301 | 297.6 | 1156 |
| 1734646800 | 301.74 | 0.14 | 0.05 | 300.11 | 301.99 | 300.1 | 1056 |
| 1734560760 | 301.6 | 0 | 0.00 | 301.6 | 301.6 | 301.6 | 0 |
| 1734474360 | 301.6 | -3.93 | -1.29 | 304.1 | 304.1 | 301.6 | 72 |
| 1734388140 | 305.52749 | -0.47 | -0.15 | 303 | 305.52749 | 303 | 5 |
| 1734128940 | 306 | -0.99 | -0.32 | 307.25 | 307.49 | 306 | 125 |
| 1734042300 | 306.991 | 0 | 0.00 | 306.991 | 306.991 | 306.991 | 0 |
| 1733955900 | 306.991 | -0.01 | -0.00 | 307.49 | 307.49 | 306.5 | 1752 |
| 1733869200 | 307 | 1.89 | 0.62 | 305.77999 | 307.5 | 305.01 | 176 |
| 1733782800 | 305.1103 | 0.12 | 0.04 | 304.99 | 305.1103 | 304.99 | 1820 |
| 1733523600 | 304.99 | 0 | 0.00 | 304.74 | 304.99 | 304.74 | 26 |
| 1733437500 | 304.99 | 2.49 | 0.82 | 302.5 | 304.99 | 302.5 | 441 |
| 1733350980 | 302.5 | -0.1 | -0.03 | 300.11 | 302.5 | 300.11 | 104 |
| 1733264700 | 302.6 | -0.4 | -0.13 | 301 | 302.6 | 300.11 | 72 |
| 1733177400 | 303 | 0 | 0.00 | 303 | 303 | 303 | 0 |
| 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 |
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
