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 | 11.15 | 3.7383490914 | 298.26 | 323.99 | 293.975 | 446995 | 307.63104796 | CS |
| 4 | -7.04 | -2.22468004424 | 316.45 | 335.25 | 287.45 | 338866 | 306.69526714 | CS |
| 12 | 84.54 | 37.5950549206 | 224.87 | 335.25 | 222.87 | 390874 | 295.71909387 | CS |
| 26 | 130.72 | 73.1546253288 | 178.69 | 335.25 | 176.33 | 397128 | 243.66557299 | CS |
| 52 | 160.2 | 107.365458079 | 149.21 | 335.25 | 144.45 | 326067 | 213.3420444 | CS |
| 156 | 226.57 | 273.50313858 | 82.84 | 335.25 | 67.76 | 228289 | 155.17707159 | CS |
| 260 | 256.9 | 489.240144734 | 52.51 | 335.25 | 27.54 | 247195 | 107.02065618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 309.41 | -1.28 | -0.41 | 308.41 | 314.04 | 308.41 | 406009 |
| 1714430400 | 310.69 | 8.69 | 2.88 | 305.26 | 311.14999 | 301.57 | 448737 |
| 1714171200 | 302 | -9.4 | -3.02 | 323.51 | 323.99 | 293.975 | 662971 |
| 1714084800 | 311.39999 | 2.71 | 0.88 | 306 | 314.58999 | 304.45 | 446985 |
| 1713998400 | 308.69 | 0.22 | 0.07 | 314.11 | 319.69 | 306.17 | 330026 |
| 1713912000 | 308.47 | 13.24 | 4.48 | 298.26 | 308.63 | 296.661 | 334000 |
| 1713825600 | 295.23 | 4.5 | 1.55 | 292.89999 | 299.38 | 290.69 | 227634 |
| 1713566400 | 290.73 | -1.51 | -0.52 | 292.5 | 295.49 | 287.45 | 411220 |
| 1713480000 | 292.24 | -7.4 | -2.47 | 301.52 | 303.625 | 292.035 | 324870 |
| 1713393600 | 299.64 | -4 | -1.32 | 305.29 | 305.74 | 293.52 | 374430 |
| 1713307200 | 303.64 | -0.35 | -0.12 | 300 | 306.66 | 299.89 | 210694 |
| 1713220800 | 303.99 | -3.59 | -1.17 | 311.62 | 314 | 299.92 | 249989 |
| 1712961600 | 307.58 | -2.56 | -0.83 | 308.63 | 312.0348 | 306.12439 | 230907 |
| 1712875200 | 310.14 | 6.38 | 2.10 | 304.66 | 311.7 | 302.95 | 286665 |
| 1712788800 | 303.76 | -2.39 | -0.78 | 299.94 | 306.55 | 298.52 | 404071 |
| 1712702400 | 306.14999 | -15.98 | -4.96 | 324.24 | 324.44 | 305 | 430563 |
| 1712616000 | 322.13 | -1.27 | -0.39 | 325 | 326.645 | 319.35 | 217104 |
| 1712356800 | 323.39999 | 10.9 | 3.49 | 313.69 | 324.2 | 312.75 | 303409 |
| 1712270400 | 312.5 | -8.06 | -2.51 | 325 | 335.25 | 311.98 | 274315 |
| 1712184000 | 320.56 | 6.54 | 2.08 | 311.88 | 321.54 | 311.88 | 261375 |
| 1712097600 | 314.02 | -5.47 | -1.71 | 313.31009 | 314.6852 | 310.76 | 302192 |
| 1712011200 | 319.49 | 1.78 | 0.56 | 320 | 323.56 | 316.5 | 287622 |
| 1711665600 | 317.70999 | -0.25 | -0.08 | 317.85 | 320 | 316.29 | 238368 |
| 1711579200 | 317.95999 | -0.29 | -0.09 | 322.42 | 323.41 | 315.6538 | 251044 |
| 1711492800 | 318.25 | -0.67 | -0.21 | 320 | 321.29 | 317.39999 | 207372 |
| 1711406400 | 318.92 | -2.66 | -0.83 | 321.02999 | 323.82 | 318.89999 | 174025 |
| 1711147200 | 321.58 | -1.71 | -0.53 | 323.47 | 324 | 318.68 | 201133 |
| 1711060800 | 323.29 | 8.98 | 2.86 | 318.04 | 325.33 | 317.64999 | 518641 |
| 1710974400 | 314.31 | 3.73 | 1.20 | 310.91 | 314.99 | 309.2 | 263368 |
| 1710888000 | 310.58 | 1.04 | 0.34 | 307.14999 | 312.95 | 307.14999 | 383293 |
| 1710801600 | 309.54 | 0.97 | 0.31 | 310.39 | 314.91 | 307.04 | 315583 |
| 1710542400 | 308.57 | 6.13 | 2.03 | 301.92 | 309.915 | 301.92 | 1017474 |
| 1710456000 | 302.44 | 2.38 | 0.79 | 300 | 303.83999 | 297.705 | 524629 |
| 1710369600 | 300.06 | -1.97 | -0.65 | 302.64999 | 306.19 | 298.834 | 437416 |
| 1710283200 | 302.02999 | 5.26 | 1.77 | 297.02999 | 303.115 | 295.45 | 598482 |
| 1710196800 | 296.77 | -13.25 | -4.27 | 308.79 | 310.045 | 294.82 | 628956 |
| 1709941200 | 310.02 | -4.24 | -1.35 | 317.7 | 320.24 | 308.38 | 353316 |
| 1709854800 | 314.26 | 0.75 | 0.24 | 313.58 | 314.43 | 307.39 | 531600 |
| 1709768400 | 313.51 | -1.42 | -0.45 | 315.73 | 317.772 | 310.94 | 393402 |
| 1709682000 | 314.93 | -5.27 | -1.65 | 317.95 | 322.425 | 312.87 | 788810 |
| 1709595600 | 320.2 | 5.77 | 1.84 | 315 | 329.43 | 314.94 | 547197 |
| 1709336400 | 314.43 | 8.7 | 2.85 | 306.33 | 315.415 | 303.0033 | 499848 |
| 1709250000 | 305.73 | 11.84 | 4.03 | 297.17 | 306 | 293.87 | 652451 |
| 1709163600 | 293.89 | 2.74 | 0.94 | 291.14999 | 294.94 | 288.16 | 500661 |
| 1709077200 | 291.14999 | 6.47 | 2.27 | 289.01 | 292.17 | 281.95 | 432725 |
| 1708990800 | 284.68 | 5.62 | 2.01 | 279.93 | 285.43 | 274.37 | 523661 |
| 1708731600 | 279.06 | 31.21 | 12.59 | 259.56 | 292.41 | 259.56 | 774971 |
| 1708645200 | 247.85 | 5.99 | 2.48 | 242.84 | 250.16 | 242.67 | 350942 |
| 1708558800 | 241.86 | -5.14 | -2.08 | 246.46 | 246.94 | 239.8 | 337122 |
| 1708472400 | 247 | -1.5 | -0.60 | 244.38 | 247.16 | 241.64 | 408706 |
| 1708126800 | 248.5 | -4.3 | -1.70 | 251.18 | 252.79 | 247.55 | 296820 |
| 1708040400 | 252.8 | 5.18 | 2.09 | 249.98 | 253.09 | 245.53 | 441454 |
| 1707954000 | 247.62 | 9.88 | 4.16 | 240.87 | 247.68 | 240.12 | 270030 |
| 1707867600 | 237.74 | -5.98 | -2.45 | 236.49 | 240.4 | 233.0901 | 374423 |
| 1707781200 | 243.72 | 3.22 | 1.34 | 240 | 245.85 | 238.74 | 310018 |
| 1707522000 | 240.5 | 3.33 | 1.40 | 236.1 | 241.37 | 235.755 | 266504 |
| 1707435600 | 237.17 | 5.22 | 2.25 | 232.21 | 238.34 | 232.21 | 274782 |
| 1707349200 | 231.95 | 5.39 | 2.38 | 228 | 233.9199 | 224.94 | 297870 |
| 1707262800 | 226.56 | 2.49 | 1.11 | 224.87 | 226.69 | 222.87 | 203877 |
| 1707176400 | 224.07 | -7.22 | -3.12 | 228.52 | 228.925 | 220.99 | 264201 |
| 1706917200 | 231.29 | 6.29 | 2.80 | 222.45 | 231.92 | 222.45 | 275077 |
| 1706830800 | 225 | 7.53 | 3.46 | 219.05 | 225.39 | 217.55 | 249017 |
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
