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 | -10.12 | -3.46018395049 | 292.47 | 296.1 | 276.73 | 3852653 | 286.36494467 | CS |
| 4 | -14.21 | -4.79161046668 | 296.56 | 318 | 275.0096 | 4864288 | 298.75439066 | CS |
| 12 | -79.79 | -22.0329154471 | 362.14 | 398.35 | 275.0096 | 3661117 | 331.70105123 | CS |
| 26 | -89.95 | -24.1606231534 | 372.3 | 398.35 | 275.0096 | 3025941 | 343.10832257 | CS |
| 52 | -34.52 | -10.8940574999 | 316.87 | 398.35 | 275.0096 | 2979526 | 329.93750922 | CS |
| 156 | -36.18 | -11.3584277776 | 318.53 | 398.35 | 242.8 | 2470787 | 313.22250737 | CS |
| 260 | 109.83 | 63.6621840946 | 172.52 | 417.37 | 165.71 | 2320662 | 302.70281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 282.35 | -2.89 | -1.01 | 287.88 | 287.88 | 281.765 | 2319423 |
| 1744843200 | 285.24 | -3.42 | -1.18 | 289.45 | 292.5 | 283.74 | 3183704 |
| 1744756800 | 288.66 | -1.13 | -0.39 | 288.8 | 292.08 | 287.33999 | 3273185 |
| 1744670400 | 289.79 | 5.45 | 1.92 | 289.92 | 293.26 | 286.635 | 3297899 |
| 1744411200 | 284.33999 | -0.88 | -0.31 | 282.58 | 286.3014 | 276.73 | 4931203 |
| 1744324800 | 285.22 | -14.72 | -4.91 | 292.47 | 296.1 | 278.33999 | 4577272 |
| 1744238400 | 299.94 | 18.55 | 6.59 | 280 | 300.45 | 278.92 | 6701821 |
| 1744152000 | 281.39 | -3.33 | -1.17 | 290.29 | 293.02999 | 276.675 | 4729517 |
| 1744065600 | 284.72 | -0.34 | -0.12 | 278 | 293.035 | 275.00959 | 6258220 |
| 1743806400 | 285.06 | -16.4 | -5.44 | 298 | 299.05 | 284.6 | 4657560 |
| 1743720000 | 301.45999 | -14.87 | -4.70 | 308.91 | 311.79 | 300.97 | 3612805 |
| 1743633600 | 316.33 | 2.75 | 0.88 | 309.75 | 318 | 309.75 | 4120442 |
| 1743547200 | 313.58 | 1.54 | 0.49 | 311.6 | 316.02 | 310.98 | 3503895 |
| 1743460800 | 312.04 | 7.71 | 2.53 | 302.445 | 313.105 | 300.39999 | 5511901 |
| 1743201600 | 304.33 | -4.2 | -1.36 | 308.38 | 310.07 | 303.8441 | 2378219 |
| 1743115200 | 308.52999 | -2.63 | -0.85 | 309.22 | 313 | 307.48 | 2870077 |
| 1743028800 | 311.16 | 2.26 | 0.73 | 309.02999 | 312.75 | 309.02 | 3570406 |
| 1742942400 | 308.89999 | 1.72 | 0.56 | 308.22 | 312.47 | 305.42 | 3886389 |
| 1742856000 | 307.18 | 1.86 | 0.61 | 308.1 | 310.45999 | 305.18 | 3791114 |
| 1742596800 | 305.32 | 4.41 | 1.47 | 299 | 305.6 | 295.58 | 11734746 |
| 1742510400 | 300.91 | -23.56 | -7.26 | 296.56 | 306.85 | 291.51 | 10695382 |
| 1742424000 | 324.47 | 0.4 | 0.12 | 325.19 | 326.73 | 321.07 | 4305842 |
| 1742337600 | 324.07 | -1.64 | -0.50 | 323.64 | 325.05 | 319.49 | 2811334 |
| 1742251200 | 325.70999 | 6.89 | 2.16 | 320 | 326.73 | 319.6 | 3508787 |
| 1741992000 | 318.82 | 1.75 | 0.55 | 316.41 | 318.89999 | 314.2914 | 4085904 |
| 1741905600 | 317.07 | -7.26 | -2.24 | 323.69 | 323.69 | 314.61 | 3667460 |
| 1741819200 | 324.33 | -3.46 | -1.06 | 328.5 | 330 | 322.89 | 3086291 |
| 1741732800 | 327.79 | -7.51 | -2.24 | 334.26 | 334.43 | 325.55 | 3389997 |
| 1741646400 | 335.3 | -6.88 | -2.01 | 339 | 339.9 | 332.52499 | 3454686 |
| 1741390800 | 342.18 | 0.34 | 0.10 | 340.39 | 342.89 | 335.91 | 4405522 |
| 1741304400 | 341.84 | -6.42 | -1.84 | 345.69 | 347.1 | 339.8221 | 3472474 |
| 1741218000 | 348.26 | 2.48 | 0.72 | 345.22 | 348.8 | 343.46 | 2578383 |
| 1741131600 | 345.78 | 0.79 | 0.23 | 342.18 | 349.24 | 342 | 3156295 |
| 1741045200 | 344.99 | -3.51 | -1.01 | 349.42 | 351.99 | 343.01 | 3008428 |
| 1740786000 | 348.5 | -8.37 | -2.35 | 357.15 | 359.135 | 342.41 | 5768035 |
| 1740699600 | 356.87 | -1.48 | -0.41 | 358.05 | 361.62 | 355.37 | 2734161 |
| 1740613200 | 358.35 | -4.6 | -1.27 | 365 | 365 | 356.86 | 2267057 |
| 1740526800 | 362.95 | -0.96 | -0.26 | 363.86 | 365.58 | 359.5 | 1946656 |
| 1740440400 | 363.91 | -0.35 | -0.10 | 364.41 | 366.93 | 361.06 | 2768080 |
| 1740181200 | 364.26 | -20.58 | -5.35 | 383.95 | 383.95 | 363.93 | 3751639 |
| 1740094800 | 384.84 | -5.38 | -1.38 | 388.695 | 390 | 384.25 | 2252395 |
| 1740008400 | 390.22 | 2.66 | 0.69 | 385.99 | 392.02 | 384.44 | 1438012 |
| 1739922000 | 387.56 | -0.44 | -0.11 | 385.38 | 390.49 | 381.4901 | 3803669 |
| 1739576400 | 388 | -1.53 | -0.39 | 390 | 391 | 387.43 | 2022759 |
| 1739490000 | 389.53 | 0.7 | 0.18 | 388.61 | 390.91 | 384.73 | 3370269 |
| 1739403600 | 388.83 | -1.18 | -0.30 | 386.28 | 391.51 | 385.715 | 2250879 |
| 1739317200 | 390.01 | 3.12 | 0.81 | 385.39 | 390.35 | 383.885 | 2121292 |
| 1739230800 | 386.89 | 0.91 | 0.24 | 389.32 | 390 | 385.19 | 1771447 |
| 1738971600 | 385.98 | -1.36 | -0.35 | 389.61 | 390.5299 | 385.36 | 2412471 |
| 1738885200 | 387.34 | -10.91 | -2.74 | 398 | 398 | 385.92 | 2827766 |
| 1738798800 | 398.25 | 6.63 | 1.69 | 390.82 | 398.35 | 390.418 | 3463409 |
| 1738712400 | 391.62 | 6.41 | 1.66 | 381.51 | 392.45 | 380.55 | 3166545 |
| 1738626000 | 385.21 | 0.26 | 0.07 | 381.14 | 386.6581 | 378.54 | 2635004 |
| 1738366800 | 384.95 | 4.2 | 1.10 | 383 | 387 | 379.64 | 3105656 |
| 1738280400 | 380.75 | 6.33 | 1.69 | 378 | 385.9069 | 376.58 | 2203928 |
| 1738194000 | 374.42 | -3.97 | -1.05 | 379.87 | 381.9 | 373.18 | 2345444 |
| 1738107600 | 378.39 | 5.24 | 1.40 | 371.85 | 382.015 | 371.3 | 4042053 |
| 1738021200 | 373.15 | 10.74 | 2.96 | 360.6 | 373.85 | 358.925 | 3832935 |
| 1737762000 | 362.41 | 3.3 | 0.92 | 362.14 | 364 | 360.15 | 1826047 |
| 1737675600 | 359.11 | 0 | 0.00 | 359.11 | 359.11 | 359.11 | 0 |
| 1737589200 | 359.11 | 2.69 | 0.75 | 358.24 | 360.17 | 354.835 | 3096090 |
| 1737502800 | 356.42 | 3.83 | 1.09 | 350.74 | 356.86 | 349.8 | 2974044 |
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
