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 | -20.02 | -6.12232415902 | 327 | 337.16 | 305.83 | 1932865 | 320.10155764 | CS |
| 4 | -39.02 | -11.2774566474 | 346 | 353 | 299.23 | 2012856 | 314.99485659 | CS |
| 12 | -71.4 | -18.8699191289 | 378.38 | 382.84 | 299.23 | 1669251 | 339.21937508 | CS |
| 26 | -211.84 | -40.831116765 | 518.82 | 527.18 | 299.23 | 1821728 | 399.83332048 | CS |
| 52 | -203.02 | -39.8078431373 | 510 | 541.21 | 299.23 | 1503035 | 430.06710945 | CS |
| 156 | -142.55 | -31.7108980491 | 449.53 | 571.3 | 299.23 | 1127302 | 446.74397979 | CS |
| 260 | 55.02 | 21.836799492 | 251.96 | 571.3 | 208.25 | 1098415 | 405.68992659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 305.89999 | -5.51 | -1.77 | 310 | 310.99 | 305.83 | 1212739 |
| 1714084800 | 311.41 | -4.57 | -1.45 | 311.205 | 312.18 | 308.1879 | 1811231 |
| 1713998400 | 315.98 | -12 | -3.66 | 336 | 337.16 | 309 | 3487579 |
| 1713912000 | 327.98 | 2.68 | 0.82 | 325.43 | 328.18 | 320.47 | 1613449 |
| 1713825600 | 325.3 | -3.03 | -0.92 | 326.74 | 334.42 | 324.63 | 1581989 |
| 1713566400 | 328.33 | 3.5 | 1.08 | 327 | 329.75 | 326.87 | 1143684 |
| 1713480000 | 324.83 | 1.37 | 0.42 | 326.52 | 331 | 324.055 | 1557216 |
| 1713393600 | 323.45999 | 5.94 | 1.87 | 319.63 | 324.38 | 318.1 | 1956175 |
| 1713307200 | 317.52 | 2.88 | 0.92 | 320.045 | 325 | 317.39 | 1461898 |
| 1713220800 | 314.64 | 2.05 | 0.66 | 315.17 | 317.57 | 313 | 1184631 |
| 1712961600 | 312.58999 | -3.7 | -1.17 | 315.94 | 316.08999 | 310.33 | 1461964 |
| 1712875200 | 316.29 | -2.88 | -0.90 | 320.77999 | 320.77999 | 315.5 | 992082 |
| 1712788800 | 319.17 | -0.45 | -0.14 | 316.55 | 321.32 | 315.39999 | 1075918 |
| 1712702400 | 319.62 | 2.62 | 0.83 | 315.70999 | 319.62 | 315.70999 | 850281 |
| 1712616000 | 317 | 3.89 | 1.24 | 311.83999 | 318.8 | 310.72 | 1299511 |
| 1712356800 | 313.11 | 3.07 | 0.99 | 310.02 | 314.24 | 310.02 | 1207983 |
| 1712270400 | 310.04 | 1.98 | 0.64 | 309.14 | 314.435 | 308.0417 | 1845766 |
| 1712184000 | 308.06 | 3.73 | 1.23 | 306.27999 | 312.89 | 302.7 | 2839484 |
| 1712097600 | 304.33 | -47.12 | -13.41 | 315.68 | 318.62 | 299.23 | 8829827 |
| 1712011200 | 351.45 | 4.73 | 1.36 | 346 | 353 | 345.91 | 1060025 |
| 1711665600 | 346.72 | -2.78 | -0.80 | 349.6 | 350.9395 | 345.89 | 1604977 |
| 1711579200 | 349.5 | 1.12 | 0.32 | 349.58 | 351.185 | 347.6622 | 1000292 |
| 1711492800 | 348.38 | 1.29 | 0.37 | 349 | 350.27 | 347.35 | 1496764 |
| 1711406400 | 347.09 | -1.45 | -0.42 | 349 | 349.97 | 345.8 | 1004042 |
| 1711147200 | 348.54 | 1.15 | 0.33 | 348.02 | 354 | 348.02 | 1116383 |
| 1711060800 | 347.39 | -0.8 | -0.23 | 347.74 | 352.12 | 346.82 | 1460374 |
| 1710974400 | 348.19 | -3.4 | -0.97 | 349.52 | 352.12 | 347.33 | 1464100 |
| 1710888000 | 351.59 | 4.4 | 1.27 | 349.3 | 352.46 | 348.13 | 1445872 |
| 1710801600 | 347.19 | -0.96 | -0.28 | 347.22 | 349.94 | 344.17 | 1008538 |
| 1710542400 | 348.15 | -0.74 | -0.21 | 348.485 | 349.28 | 344.5 | 2376658 |
| 1710456000 | 348.89 | 3.69 | 1.07 | 344.9 | 349.47 | 343.02 | 946862 |
| 1710369600 | 345.2 | 0.05 | 0.01 | 346.67 | 351.36 | 344.535 | 1056028 |
| 1710283200 | 345.15 | -1.85 | -0.53 | 346.33 | 348.37 | 340.09 | 1315779 |
| 1710196800 | 347 | 7.65 | 2.25 | 338.43 | 349.2 | 338.43 | 1164979 |
| 1709941200 | 339.35 | -1.37 | -0.40 | 340.56 | 344.43 | 338.44 | 1164196 |
| 1709854800 | 340.72 | 1.64 | 0.48 | 338.78 | 342.15 | 334.54 | 1575787 |
| 1709768400 | 339.08 | 1.16 | 0.34 | 337.41 | 342.09 | 336.52 | 1554071 |
| 1709682000 | 337.92 | -8.91 | -2.57 | 349 | 351.82 | 337.14 | 2569038 |
| 1709595600 | 346.83 | -5.2 | -1.48 | 351 | 352.81 | 346.6 | 1792283 |
| 1709336400 | 352.03 | 1.71 | 0.49 | 350.49 | 352.1 | 346.26 | 1639819 |
| 1709250000 | 350.32 | -0.84 | -0.24 | 351.76 | 353.4571 | 346.32 | 2291609 |
| 1709163600 | 351.16 | -11.54 | -3.18 | 359.99 | 361.3 | 350.51 | 2127825 |
| 1709077200 | 362.7 | 2.75 | 0.76 | 361.15 | 366.58 | 357.1801 | 1453799 |
| 1708990800 | 359.95 | -2.96 | -0.82 | 363.89 | 366.7125 | 357.885 | 1217188 |
| 1708731600 | 362.91 | -5.17 | -1.40 | 368.78 | 369.41 | 361.5501 | 1371647 |
| 1708645200 | 368.08 | 0.48 | 0.13 | 367 | 369.34 | 362.87 | 1226212 |
| 1708558800 | 367.6 | 0.46 | 0.13 | 368.57 | 369.52 | 364.9 | 876703 |
| 1708472400 | 367.14 | 0.22 | 0.06 | 366.4 | 369.23 | 365 | 1121053 |
| 1708126800 | 366.92 | 2.94 | 0.81 | 365 | 368.93 | 365 | 954772 |
| 1708040400 | 363.98 | 1.69 | 0.47 | 364.66 | 366.74 | 362.51 | 1245687 |
| 1707954000 | 362.29 | -2.19 | -0.60 | 364.2 | 364.2 | 360.89 | 1124733 |
| 1707867600 | 364.48 | -4.66 | -1.26 | 371.56 | 373.27 | 364.34 | 1252580 |
| 1707781200 | 369.14 | -1.14 | -0.31 | 370.3 | 371.71 | 367.29 | 989969 |
| 1707522000 | 370.28 | 2.48 | 0.67 | 368.27 | 371.16 | 366.13 | 1122371 |
| 1707435600 | 367.8 | -0.77 | -0.21 | 370.43 | 372.9299 | 366.925 | 1579135 |
| 1707349200 | 368.57 | 2.22 | 0.61 | 367.6 | 371.85 | 365.66 | 2307858 |
| 1707262800 | 366.35 | 5.33 | 1.48 | 361.45 | 368.42 | 359.0201 | 2271386 |
| 1707176400 | 361.02 | -17.85 | -4.71 | 373.31 | 375.82 | 358.64 | 3401669 |
| 1706917200 | 378.87 | 3.05 | 0.81 | 378.38 | 382.84 | 374.22 | 1784681 |
| 1706830800 | 375.82 | -2.24 | -0.59 | 375.07 | 379.5 | 370 | 3045517 |
| 1706744400 | 378.06 | 1.23 | 0.33 | 380.02 | 383.44 | 375.51 | 2261080 |
| 1706658000 | 376.83 | 10.89 | 2.98 | 370.39 | 378 | 365.89 | 3068416 |
| 1706571600 | 365.94 | 4.71 | 1.30 | 363 | 367.76 | 358.1 | 2853555 |
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
