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 | 18.485 | 6.54382611158 | 282.48 | 302.115 | 281.37 | 91716 | 290.86324008 | CS |
| 4 | -14.245 | -4.51920941594 | 315.21 | 315.93 | 281.37 | 106978 | 296.58225087 | CS |
| 12 | 22.845 | 8.21408025313 | 278.12 | 316.055 | 269.51 | 126931 | 299.39438188 | CS |
| 26 | 37.965 | 14.4353612167 | 263 | 316.055 | 259.5 | 136134 | 286.80081761 | CS |
| 52 | 114.635 | 61.5225674878 | 186.33 | 316.055 | 184.97 | 178692 | 249.71453418 | CS |
| 156 | 39.655 | 15.1754620948 | 261.31 | 350.21 | 163.2802 | 135577 | 250.6906037 | CS |
| 260 | 161.205 | 115.34416142 | 139.76 | 350.21 | 102.59 | 121443 | 225.5357846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034900 | 298.98 | 4.95 | 1.68 | 295.99 | 300.02 | 295.99 | 87784 |
| 1714775700 | 294.02999 | 3.05 | 1.05 | 292.89 | 296 | 292.89 | 97591 |
| 1714689300 | 290.98 | 3.64 | 1.27 | 288.76 | 292.32 | 286.33999 | 92186 |
| 1714602900 | 287.33999 | 4.69 | 1.66 | 283.14 | 291.18 | 281.37 | 96893 |
| 1714516500 | 282.64999 | -1.18 | -0.42 | 282.48 | 284.99 | 282.2 | 84127 |
| 1714430100 | 283.83 | -2.46 | -0.86 | 287.52 | 287.52 | 282.56 | 138801 |
| 1714170900 | 286.29 | -1.17 | -0.41 | 288.73 | 289.81 | 285.64 | 110967 |
| 1714084500 | 287.45999 | -14.9 | -4.93 | 295.97 | 295.97 | 284.58499 | 193245 |
| 1713998100 | 302.36 | 1.95 | 0.65 | 298.11 | 302.85 | 297.47 | 110610 |
| 1713911700 | 300.41 | -2.6 | -0.86 | 303.70999 | 304.945 | 300.33499 | 120240 |
| 1713825300 | 303.01 | 5.05 | 1.69 | 298.39999 | 303.83 | 294.05 | 94081 |
| 1713566100 | 297.95999 | 5.58 | 1.91 | 293.26 | 298.55 | 291.33999 | 153552 |
| 1713479700 | 292.38 | -2.47 | -0.84 | 295.83 | 296.89 | 291.241 | 86242 |
| 1713393300 | 294.85 | -2.16 | -0.73 | 298.64 | 298.72 | 294.38 | 102448 |
| 1713306900 | 297.01 | -2.97 | -0.99 | 297.89 | 299.58 | 296.14999 | 81845 |
| 1713220500 | 299.98 | -5.87 | -1.92 | 306 | 309.27 | 299.54 | 111645 |
| 1712961300 | 305.85 | -3.87 | -1.25 | 307.23 | 308.37 | 303.77 | 83185 |
| 1712874900 | 309.72 | -3.17 | -1.01 | 312.77 | 312.77 | 308.49 | 94279 |
| 1712788500 | 312.89 | -2.17 | -0.69 | 312.02499 | 314.63 | 310.69 | 89690 |
| 1712702100 | 315.06 | 0.9 | 0.29 | 315.20999 | 315.93 | 312.545 | 110149 |
| 1712615700 | 314.16 | 4.38 | 1.41 | 309.77999 | 316.055 | 307.20999 | 150971 |
| 1712356500 | 309.77999 | 5.78 | 1.90 | 304.39 | 312.54 | 304.39 | 138659 |
| 1712270100 | 304 | -0.21 | -0.07 | 306.07 | 309.33999 | 302.755 | 78179 |
| 1712183700 | 304.20999 | 1.87 | 0.62 | 300.57 | 305.33999 | 299.23 | 57019 |
| 1712097300 | 302.33999 | -3.98 | -1.30 | 303.41 | 304.89 | 300.97 | 101622 |
| 1712010900 | 306.32 | -2.05 | -0.66 | 308.07 | 308.49 | 304.33999 | 160833 |
| 1711665300 | 308.37 | 0.22 | 0.07 | 309.49 | 309.49 | 307.035 | 94127 |
| 1711578900 | 308.14999 | 4.4 | 1.45 | 305.67 | 308.72 | 305.17 | 57150 |
| 1711492500 | 303.75 | 2.26 | 0.75 | 302.41 | 305.76819 | 300.8801 | 106390 |
| 1711406100 | 301.49 | -2.3 | -0.76 | 302.77 | 304.625 | 300.94 | 213137 |
| 1711146900 | 303.79 | -1.45 | -0.48 | 305.04 | 305.04 | 301.6335 | 90022 |
| 1711060500 | 305.24 | 0.28 | 0.09 | 304.79 | 309.05 | 303.79 | 74852 |
| 1710974100 | 304.95999 | -1.57 | -0.51 | 306.39999 | 306.58999 | 303.14 | 79719 |
| 1710887700 | 306.52999 | 4.58 | 1.52 | 300.69 | 306.55 | 300.46499 | 112004 |
| 1710801300 | 301.95 | -2.27 | -0.75 | 303.91 | 305.19 | 300.25 | 118663 |
| 1710542100 | 304.22 | -5.16 | -1.67 | 307.7 | 310.92 | 303.07 | 393168 |
| 1710455700 | 309.38 | 0.69 | 0.22 | 308.19 | 309.98 | 306.25 | 286101 |
| 1710369300 | 308.69 | -1.16 | -0.37 | 310.16 | 312.8 | 308.175 | 101683 |
| 1710282900 | 309.85 | 4.05 | 1.32 | 305.69 | 310.45 | 304.70999 | 95102 |
| 1710196500 | 305.8 | -2.79 | -0.90 | 307.7 | 308.5 | 305.56 | 69953 |
| 1709940900 | 308.58999 | -2.15 | -0.69 | 311.07 | 313.975 | 308.20999 | 81202 |
| 1709854500 | 310.74 | 0.52 | 0.17 | 310.5 | 316.05 | 309.67 | 113115 |
| 1709768100 | 310.22 | 5.19 | 1.70 | 306.26 | 311.08999 | 305.01 | 425584 |
| 1709681700 | 305.02999 | 1.78 | 0.59 | 302.77 | 306.065 | 300.91 | 137289 |
| 1709595300 | 303.25 | 5 | 1.68 | 299.52 | 304.52319 | 298.64999 | 216684 |
| 1709336100 | 298.25 | -0.34 | -0.11 | 298 | 299.39 | 294.76 | 98412 |
| 1709249700 | 298.58999 | -0.37 | -0.12 | 300 | 300.68 | 295.33 | 163485 |
| 1709163300 | 298.95999 | 3.77 | 1.28 | 294.89999 | 299.46499 | 293.57 | 105315 |
| 1709076900 | 295.19 | -0.38 | -0.13 | 294.79 | 296.06 | 293.32 | 171184 |
| 1708990500 | 295.57 | -3.14 | -1.05 | 301 | 301 | 295.45999 | 163720 |
| 1708731300 | 298.70999 | 22.13 | 8.00 | 283 | 301.91 | 282.1 | 224414 |
| 1708644900 | 276.58 | 3.99 | 1.46 | 274.23 | 277.41 | 273.35 | 132275 |
| 1708558500 | 272.58999 | -0.7 | -0.26 | 271.5 | 273.16 | 270.44 | 70398 |
| 1708472100 | 273.29 | -0.62 | -0.23 | 271.42 | 273.56 | 269.51 | 100111 |
| 1708126500 | 273.91 | -4.47 | -1.61 | 277.52 | 278.23 | 273.33 | 82739 |
| 1708040100 | 278.38 | 1.55 | 0.56 | 277.62 | 279.79 | 276.45999 | 106170 |
| 1707953700 | 276.83 | 2.99 | 1.09 | 275.54 | 278.52 | 273.17 | 113068 |
| 1707867300 | 273.83999 | -8.83 | -3.12 | 278.12 | 280.38 | 272.62 | 137940 |
| 1707780900 | 282.67 | 1.04 | 0.37 | 280.79 | 283.07 | 280.79 | 163853 |
| 1707521700 | 281.63 | 4.86 | 1.76 | 276.95 | 281.8 | 272.535 | 112415 |
| 1707435300 | 276.77 | -1.43 | -0.51 | 277.2 | 278.26 | 275.605 | 104541 |
| 1707348900 | 278.2 | 3.89 | 1.42 | 274.55 | 279.6 | 272.47 | 107019 |
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
