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 | 0.38 | 0.128378378378 | 296 | 313 | 294.47 | 1662410 | 299.72478362 | CS |
| 4 | 37.31 | 14.4015131046 | 259.07 | 313 | 251.83 | 1982009 | 284.29067322 | CS |
| 12 | -71.54 | -19.4444444444 | 367.92 | 369.17 | 213.31 | 2561093 | 274.71548681 | CS |
| 26 | -50.16 | -14.474519536 | 346.54 | 406.46 | 213.31 | 1794535 | 305.42684116 | CS |
| 52 | -200.62 | -40.3661971831 | 497 | 526.47 | 213.31 | 1852013 | 342.76147671 | CS |
| 156 | -135.13 | -31.3156126162 | 431.51 | 571.3 | 213.31 | 1322732 | 412.08420418 | CS |
| 260 | -45.18 | -13.2275442089 | 341.56 | 571.3 | 208.25 | 1169753 | 404.10818996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 296.38 | -0.3 | -0.10 | 296.07 | 298.92 | 295.2601 | 524916 |
| 1732750800 | 296.68 | 1.09 | 0.37 | 296.8 | 299.19 | 294.95999 | 980742 |
| 1732664400 | 295.58999 | -8.59 | -2.82 | 302.33999 | 302.36 | 294.47 | 1546092 |
| 1732578000 | 304.18 | 6.07 | 2.04 | 311.87 | 312 | 303.63 | 2647323 |
| 1732318800 | 298.11 | 2.4 | 0.81 | 296 | 303.02999 | 295.42 | 1428329 |
| 1732232400 | 295.70999 | 1.74 | 0.59 | 294 | 296.52 | 291.64999 | 1195704 |
| 1732146000 | 293.97 | 16.19 | 5.83 | 282.70999 | 295.72 | 282.5 | 2285982 |
| 1732059600 | 277.77999 | 6.43 | 2.37 | 269.27499 | 278.37 | 269.27499 | 1415727 |
| 1731973200 | 271.35 | -4.32 | -1.57 | 274.56 | 279.43 | 270.81 | 1923442 |
| 1731714000 | 275.67 | -7.47 | -2.64 | 284.6 | 284.6 | 274.58999 | 1841312 |
| 1731627600 | 283.14 | -6.28 | -2.17 | 286.95999 | 289.20999 | 280.33 | 2008659 |
| 1731541200 | 289.42 | 9.36 | 3.34 | 279.4984 | 291.08999 | 277.26 | 2183209 |
| 1731454800 | 280.06 | -2.38 | -0.84 | 282.52 | 283.43 | 274.25 | 1661122 |
| 1731368400 | 282.44 | -5.68 | -1.97 | 273.25 | 283.6 | 270.72 | 2209171 |
| 1731109200 | 288.12 | 0.36 | 0.13 | 291.96859 | 293.255 | 286 | 1671327 |
| 1731022800 | 287.76 | -0.75 | -0.26 | 290.515 | 297.5 | 285.48 | 2470262 |
| 1730936400 | 288.51 | 27.91 | 10.71 | 288.89999 | 290.02 | 278.015 | 5197811 |
| 1730850000 | 260.6 | 5.05 | 1.98 | 254.75 | 261.93 | 252.21 | 1449049 |
| 1730763600 | 255.55 | -5.16 | -1.98 | 260.89999 | 262.08999 | 251.83 | 1903562 |
| 1730500800 | 260.70999 | 2.88 | 1.12 | 259.07 | 265 | 258.38 | 1421247 |
| 1730414400 | 257.83 | -8.49 | -3.19 | 258 | 265.48 | 256 | 1856509 |
| 1730328000 | 266.32 | 8.55 | 3.32 | 263.07 | 273.27999 | 262.01 | 3240458 |
| 1730241600 | 257.77 | -3.32 | -1.27 | 261.27 | 264.26 | 257.434 | 1785169 |
| 1730155200 | 261.08999 | 0.36 | 0.14 | 261.05 | 265.81 | 260.36 | 1597208 |
| 1729896000 | 260.73 | 2.15 | 0.83 | 263.02999 | 266.83 | 259.76 | 1823570 |
| 1729809600 | 258.58 | -0.07 | -0.03 | 262.75 | 265.16 | 258.1 | 1686775 |
| 1729723200 | 258.64999 | -3.66 | -1.40 | 262.31 | 263.5 | 256.56009 | 1514158 |
| 1729636800 | 262.31 | 1.74 | 0.67 | 261.54 | 265.14 | 259.5 | 1839786 |
| 1729550400 | 260.57 | -6.57 | -2.46 | 270 | 275.445 | 257.735 | 3499110 |
| 1729291200 | 267.14 | 0.8 | 0.30 | 264.54 | 272 | 258.98 | 4645928 |
| 1729204800 | 266.33999 | 10.77 | 4.21 | 248.12 | 266.7 | 247.33 | 3690683 |
| 1729118400 | 255.57 | -2.03 | -0.79 | 258.22 | 260.58 | 255.28 | 1773305 |
| 1729032000 | 257.6 | -10 | -3.74 | 252.98 | 265.33999 | 251.24 | 3150284 |
| 1728945600 | 267.6 | 9.53 | 3.69 | 260 | 271.3099 | 259.41 | 2900780 |
| 1728686400 | 258.07 | 6.63 | 2.64 | 246.95 | 260.48 | 246.7273 | 3936143 |
| 1728600000 | 251.44 | 5.99 | 2.44 | 246.42 | 252.27 | 245.58 | 2449743 |
| 1728513600 | 245.45 | 2.25 | 0.93 | 243 | 245.8 | 242 | 1841414 |
| 1728427200 | 243.2 | 6.91 | 2.92 | 240 | 246.71 | 240 | 2960561 |
| 1728340800 | 236.29 | -3.74 | -1.56 | 235.5 | 237.92 | 230.49 | 3203578 |
| 1728081600 | 240.03 | -1.75 | -0.72 | 241.7 | 246.96 | 239.63 | 3530618 |
| 1727995200 | 241.78 | -4.71 | -1.91 | 244.63 | 244.695 | 237.01 | 5258540 |
| 1727908800 | 246.49 | -32.96 | -11.79 | 216.51 | 249.88 | 214.66 | 18406456 |
| 1727822400 | 279.45 | -37.29 | -11.77 | 315 | 315.39999 | 276.795 | 6851895 |
| 1727735520 | 316.74 | -2.83 | -0.89 | 320.66 | 324.38 | 316 | 1510372 |
| 1727476800 | 319.57 | 6.53 | 2.09 | 316.08 | 322.1397 | 313.88 | 1217240 |
| 1727390400 | 313.04 | 1.09 | 0.35 | 311.95 | 314.77 | 310.16 | 1485186 |
| 1727304000 | 311.95 | -0.28 | -0.09 | 313.64 | 314.39 | 309 | 911800 |
| 1727217600 | 312.23 | -0.54 | -0.17 | 312.57 | 317.33999 | 310.61 | 1202440 |
| 1727131200 | 312.77 | 2.36 | 0.76 | 309.85 | 314.54 | 308.26 | 1533164 |
| 1726872000 | 310.41 | -1.59 | -0.51 | 310 | 312.505 | 307.6399 | 1829285 |
| 1726785600 | 312 | -3.29 | -1.04 | 317.07 | 319.06 | 311.87 | 1061714 |
| 1726699200 | 315.29 | 3.49 | 1.12 | 312 | 317.6255 | 311.64999 | 1716418 |
| 1726612800 | 311.8 | -3.43 | -1.09 | 314.93 | 315.89 | 310.82 | 1766709 |
| 1726526400 | 315.23 | -6.33 | -1.97 | 321.77 | 321.77 | 313.31 | 2663449 |
| 1726267200 | 321.56 | -2.94 | -0.91 | 322.1675 | 324.02 | 320.56 | 2012220 |
| 1726180800 | 324.5 | -3.69 | -1.12 | 326.175 | 329.56 | 321.29 | 1569958 |
| 1726094400 | 328.19 | -18.23 | -5.26 | 330.42 | 333.79 | 325.25 | 2675352 |
| 1726008000 | 346.42 | 2.66 | 0.77 | 342.24 | 348.24 | 340.41 | 1119346 |
| 1725921600 | 343.76 | -14.1 | -3.94 | 357 | 357 | 338.23 | 2057625 |
| 1725662400 | 357.86 | -7.28 | -1.99 | 365.82 | 369.17 | 357.18 | 1068331 |
| 1725576000 | 365.14 | -6.26 | -1.69 | 372 | 372.055 | 358.29 | 1259879 |
| 1725489600 | 371.4 | 7.87 | 2.16 | 359.25 | 382.72 | 358.48 | 1473138 |
| 1725403200 | 363.53 | 9.06 | 2.56 | 356.95 | 364.51 | 356.95 | 937911 |
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
