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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 333.575 | 4.12 | 1.25 | 331.12 | 334.43 | 323.12 | 75480 |
| 1732815000 | 329.455 | 4.78 | 1.47 | 330.07 | 330.2325 | 327.40249 | 10254 |
| 1732728600 | 324.675 | -6.51 | -1.96 | 331.52499 | 340.125 | 318.64 | 140538 |
| 1732642200 | 331.18 | 4.88 | 1.49 | 324.1 | 337.395 | 323.08499 | 58805 |
| 1732555800 | 326.305 | 6.35 | 1.98 | 327.955 | 334.15499 | 320.46749 | 58611 |
| 1732296600 | 319.955 | 6.38 | 2.03 | 316.75 | 336.575 | 299.44 | 29790 |
| 1732210200 | 313.575 | 19.28 | 6.55 | 308.625 | 325.96499 | 295.77 | 199235 |
| 1732123800 | 294.295 | -7.87 | -2.60 | 307.5 | 309.61 | 290.02999 | 60661 |
| 1732037400 | 302.165 | 0.25 | 0.08 | 302.33 | 308.4325 | 284.40499 | 54535 |
| 1731951000 | 301.915 | 2.66 | 0.89 | 297.73 | 306.85 | 285.8725 | 287835 |
| 1731691800 | 299.255 | -23.95 | -7.41 | 306.98 | 316.575 | 296.1725 | 103050 |
| 1731605400 | 323.2 | -4.67 | -1.42 | 328.68 | 336.52 | 314.0475 | 43302 |
| 1731519000 | 327.865 | 3.57 | 1.10 | 322.61 | 334.02999 | 316.5775 | 29272 |
| 1731432600 | 324.295 | -3.95 | -1.20 | 324.45 | 332.8775 | 318.3475 | 40475 |
| 1731346200 | 328.24 | 5.24 | 1.62 | 330.44 | 331.91 | 325.815 | 139574 |
| 1731087000 | 323 | 8.55 | 2.72 | 319.14999 | 334.355 | 311.8725 | 106515 |
| 1731000600 | 314.455 | 14.32 | 4.77 | 308.61 | 317.675 | 302.14999 | 97705 |
| 1730914200 | 300.14 | 34.01 | 12.78 | 301.38 | 316.6 | 288.33 | 183650 |
| 1730827800 | 266.13 | 6.85 | 2.64 | 258.39 | 272.0525 | 256.095 | 73556 |
| 1730741400 | 259.27999 | -5.64 | -2.13 | 257.95 | 264.83999 | 253.7825 | 74626 |
| 1730482200 | 264.92 | 0.75 | 0.29 | 258.79 | 273.6275 | 247.15 | 76049 |
| 1730395800 | 264.165 | -23.19 | -8.07 | 271.31 | 298.3675 | 258.40499 | 120162 |
| 1730309400 | 287.35 | 2.31 | 0.81 | 288.01 | 298.3 | 274.51 | 101632 |
| 1730223000 | 285.04 | -1 | -0.35 | 284.70999 | 290.8025 | 267.955 | 20858 |
| 1730136600 | 286.04 | -3.52 | -1.21 | 289.22 | 290.7 | 279.02 | 69151 |
| 1729873800 | 289.555 | 8.82 | 3.14 | 283.92 | 307.2 | 277.605 | 45898 |
| 1729787400 | 280.73 | -0.85 | -0.30 | 284.27 | 295.08 | 271.85 | 32039 |
| 1729701000 | 281.575 | -7.07 | -2.45 | 290.805 | 295.04 | 276.2025 | 39252 |
| 1729614600 | 288.64 | 2.69 | 0.94 | 289.065 | 295.33999 | 284.49 | 63305 |
| 1729528200 | 285.955 | -8.14 | -2.77 | 289 | 306.295 | 280.25 | 65317 |
| 1729269000 | 294.095 | -0.4 | -0.13 | 292.68 | 306.095 | 285.63 | 54185 |
| 1729182600 | 294.49 | 8.2 | 2.86 | 293.74 | 306.705 | 283.815 | 64285 |
| 1729096200 | 286.29 | -2.97 | -1.03 | 285.64999 | 292.18 | 279.6975 | 42424 |
| 1729009800 | 289.255 | -2.1 | -0.72 | 294.66 | 301.515 | 282.6675 | 35191 |
| 1728923400 | 291.35 | 9.12 | 3.23 | 283.45999 | 300.5375 | 282.375 | 22504 |
| 1728664200 | 282.235 | 5.3 | 1.91 | 274.68 | 291.325 | 268.705 | 66095 |
| 1728577800 | 276.935 | 2.23 | 0.81 | 277.26 | 282.935 | 268.70999 | 43225 |
| 1728491400 | 274.70999 | 8.69 | 3.27 | 267.86 | 275.97 | 262.79 | 7089 |
| 1728405000 | 266.02 | -0.07 | -0.03 | 255.94 | 274.385 | 245.455 | 13072 |
| 1728318600 | 266.08999 | 5.94 | 2.28 | 264.43 | 269.9775 | 250.065 | 6121 |
| 1728059400 | 260.14999 | 2.72 | 1.06 | 257.89 | 276.015 | 234.7 | 14029 |
| 1727973000 | 257.43 | -0.61 | -0.23 | 257.43 | 257.43 | 257.43 | 8681 |
| 1727886600 | 258.035 | 2.78 | 1.09 | 252.5 | 267.24 | 237.105 | 6092 |
| 1727800200 | 255.255 | -7.26 | -2.76 | 266.99 | 273.0675 | 247.89 | 21028 |
| 1727713800 | 262.51 | -3.59 | -1.35 | 260.83 | 265.8 | 252.97 | 3290 |
| 1727454600 | 266.095 | 4.47 | 1.71 | 266.18 | 279.3175 | 252.555 | 3003 |
| 1727368200 | 261.625 | 0.37 | 0.14 | 270.54 | 281.19 | 255.2325 | 41355 |
| 1727281800 | 261.26 | 2.15 | 0.83 | 259.23 | 269.13 | 248.975 | 17809 |
| 1727195400 | 259.11 | -0.63 | -0.24 | 261.99 | 266.58 | 244 | 26608 |
| 1727109000 | 259.735 | 6.37 | 2.51 | 258.05 | 271.43 | 253.84 | 12996 |
| 1726849800 | 253.365 | -8.48 | -3.24 | 257.14999 | 261.7525 | 250.0075 | 26083 |
| 1726763400 | 261.845 | 16.9 | 6.90 | 254.87 | 273.47 | 248.6775 | 53068 |
| 1726677000 | 244.945 | -6.41 | -2.55 | 246.42 | 260.035 | 232.86 | 6819 |
| 1726590600 | 251.355 | 9.64 | 3.99 | 249.08 | 257.5025 | 237.275 | 7552 |
| 1726504200 | 241.715 | -4.05 | -1.65 | 241.715 | 241.715 | 241.715 | 8896 |
| 1726245000 | 245.76 | 13.43 | 5.78 | 240.95 | 256.58999 | 236.6525 | 17956 |
| 1726158600 | 232.335 | 23.84 | 11.43 | 234.06 | 234.445 | 232.305 | 10844 |
| 1726072200 | 208.495 | -9.15 | -4.20 | 215.61 | 224.4525 | 202.6675 | 23658 |
| 1725985800 | 217.64 | 5.7 | 2.69 | 217.64 | 217.64 | 217.64 | 1795 |
| 1725899400 | 211.935 | 5.8 | 2.81 | 209.98 | 217.595 | 205.7425 | 6301 |
| 1725640200 | 206.135 | -12.99 | -5.93 | 222.8 | 228.9125 | 203.1775 | 35014 |
| 1725553800 | 219.12 | -8.91 | -3.91 | 219.12 | 219.12 | 219.12 | 7516 |
| 1725467400 | 228.03 | -10.9 | -4.56 | 222.8 | 234.3925 | 210.965 | 22119 |
| 1725381000 | 238.93 | -16.75 | -6.55 | 238.93 | 238.93 | 238.93 | 9810 |
| 1725294600 | 255.675 | 10.3 | 4.20 | 250.35 | 260.04 | 241.83 | 9854 |
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
