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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714165200 | 328.49 | -3.59 | -1.08 | 332.16 | 332.51 | 328.49 | 117781303 |
| 1714078800 | 332.08 | 0.9 | 0.27 | 330.1 | 333.29 | 327.62 | 126949095 |
| 1713992400 | 331.18 | 2.17 | 0.66 | 326.70999 | 332.1 | 324.77 | 124337483 |
| 1713906000 | 329.01 | 1.67 | 0.51 | 326.83 | 330.77 | 326.64999 | 114047581 |
| 1713819600 | 327.33999 | 3.05 | 0.94 | 324.26 | 328.31 | 322.39999 | 118275380 |
| 1713560400 | 324.29 | 4.81 | 1.51 | 320.08999 | 324.95 | 319.75 | 149940771 |
| 1713474000 | 319.48 | 1.74 | 0.55 | 318.92 | 320.43 | 316.7 | 109781215 |
| 1713387600 | 317.74 | 6.26 | 2.01 | 313.66 | 318.58999 | 312.87 | 124161951 |
| 1713301200 | 311.48 | -4.25 | -1.35 | 314.91 | 314.91 | 310.31 | 141653146 |
| 1713214800 | 315.73 | -2.84 | -0.89 | 320.64999 | 322.02999 | 314.49 | 121861813 |
| 1712955600 | 318.57 | -2.6 | -0.81 | 321.51 | 322.58999 | 317.22 | 118639504 |
| 1712869200 | 321.17 | -0.45 | -0.14 | 323.57 | 323.57 | 318.89999 | 110867796 |
| 1712782800 | 321.62 | -5.7 | -1.74 | 320.88 | 322.86 | 318.95 | 132990398 |
| 1712696400 | 327.32 | 1.25 | 0.38 | 327.45 | 328.22 | 325.38 | 111835083 |
| 1712610000 | 326.07 | 2.01 | 0.62 | 324.07 | 326.56 | 323.45 | 104408590 |
| 1712350800 | 324.06 | 1.38 | 0.43 | 320.68 | 324.70999 | 319.12 | 122137323 |
| 1712264400 | 322.68 | -0.9 | -0.28 | 325.82 | 326.95 | 320.61 | 126975241 |
| 1712178000 | 323.58 | -1.05 | -0.32 | 324.54 | 325.45 | 322.26 | 111334199 |
| 1712091600 | 324.63 | 0.51 | 0.16 | 323.6 | 326.23 | 323.36 | 115578306 |
| 1712005200 | 324.12 | -1.88 | -0.58 | 325.93 | 325.93 | 322.14 | 110112201 |
| 1711659600 | 326 | 2.6 | 0.80 | 323.67 | 326.38 | 322.74 | 133330548 |
| 1711573200 | 323.39999 | 8.47 | 2.69 | 317.17 | 323.44 | 317.17 | 151016173 |
| 1711486800 | 314.93 | -3.8 | -1.19 | 318.98 | 320.13 | 314.83999 | 139512235 |
| 1711400400 | 318.73 | 1.55 | 0.49 | 318.17 | 318.94 | 316.89999 | 116927387 |
| 1711141200 | 317.18 | 0.45 | 0.14 | 318.29 | 319.13 | 316.76 | 116375100 |
| 1711054800 | 316.73 | -0.45 | -0.14 | 318.08999 | 320.14 | 316.70999 | 158177270 |
| 1710968400 | 317.18 | 0.81 | 0.26 | 315.79 | 318.43 | 315.25 | 134508274 |
| 1710882000 | 316.37 | 2.87 | 0.92 | 314.08 | 316.69 | 313.56 | 138856631 |
| 1710795600 | 313.5 | 1.34 | 0.43 | 312.3 | 315.45 | 310.83 | 145628086 |
| 1710536400 | 312.16 | 0.23 | 0.07 | 310.64 | 313.83999 | 310.52999 | 294249808 |
| 1710450000 | 311.93 | -2.46 | -0.78 | 313.54 | 314.69 | 309.77 | 161056842 |
| 1710363600 | 314.39 | 1.9 | 0.61 | 315.16 | 317.27 | 313.95 | 145334135 |
| 1710277200 | 312.49 | -2.8 | -0.89 | 313.77999 | 314.76 | 310.54 | 127528442 |
| 1710190800 | 315.29 | 1.41 | 0.45 | 313.8 | 316.05 | 312.32 | 131357766 |
| 1709935200 | 313.88 | 0.53 | 0.17 | 314.19 | 314.83 | 311.37 | 150475480 |
| 1709848800 | 313.35 | 2.12 | 0.68 | 314.04 | 314.22 | 312.77 | 141720530 |
| 1709762400 | 311.23 | 3.03 | 0.98 | 310.36 | 312.70999 | 309.91 | 155772964 |
| 1709676000 | 308.2 | -0.64 | -0.21 | 309.81 | 314.83999 | 307 | 175924205 |
| 1709589600 | 308.83999 | 5.15 | 1.70 | 302.57 | 309.39 | 302.57 | 141370191 |
| 1709330400 | 303.69 | -1.97 | -0.64 | 304.75 | 304.75 | 299.99 | 177898499 |
| 1709244000 | 305.66 | 0.22 | 0.07 | 306.56 | 308.18 | 304.16 | 224970054 |
| 1709157600 | 305.44 | 1.05 | 0.34 | 303.94 | 305.82 | 303.35 | 147406461 |
| 1709071200 | 304.39 | 5.72 | 1.92 | 300.3 | 304.55 | 299.32 | 141142871 |
| 1708984800 | 298.67 | -6.28 | -2.06 | 303.27999 | 303.33 | 298.1 | 142203933 |
| 1708725600 | 304.95 | 1.96 | 0.65 | 303.43 | 306.27 | 302.83999 | 139322432 |
| 1708639200 | 302.99 | -2.19 | -0.72 | 303.25 | 304.16 | 300.58999 | 155052461 |
| 1708552800 | 305.18 | 3.92 | 1.30 | 302.97 | 305.62 | 301.99 | 135229299 |
| 1708466400 | 301.26 | -0.26 | -0.09 | 301.42 | 304.82 | 300.57 | 138403939 |
| 1708120800 | 301.52 | -0.49 | -0.16 | 300.79 | 302.89 | 298.58999 | 147052656 |
| 1708034400 | 302.01 | 4.87 | 1.64 | 298.14999 | 302.08 | 298.14999 | 141621224 |
| 1707948000 | 297.14 | 1.61 | 0.54 | 295.94 | 297.7 | 294.91 | 128740706 |
| 1707861600 | 295.52999 | -5.15 | -1.71 | 299.08999 | 299.87 | 291.54 | 152455224 |
| 1707775200 | 300.68 | 3.41 | 1.15 | 297.27999 | 300.91 | 296.62 | 121627817 |
| 1707516000 | 297.27 | 1.25 | 0.42 | 295.02 | 297.43 | 294.81 | 119006224 |
| 1707429600 | 296.02 | -2.23 | -0.75 | 296.95999 | 297.02 | 293.57 | 131213648 |
| 1707343200 | 298.25 | 0.14 | 0.05 | 299.24 | 299.63 | 296.77 | 140844941 |
| 1707256800 | 298.11 | 0.96 | 0.32 | 296.70999 | 298.95999 | 295.93 | 141120013 |
| 1707170400 | 297.14999 | -6.32 | -2.08 | 300.56 | 300.56 | 296.95 | 130850906 |
| 1706911200 | 303.47 | -5.31 | -1.72 | 305.94 | 306.42 | 301.42 | 145858737 |
| 1706824800 | 308.77999 | 6.02 | 1.99 | 301.97 | 308.82 | 300.49 | 126045908 |
| 1706738400 | 302.76 | -1.05 | -0.35 | 305.89999 | 307.38 | 301.24 | 218579984 |
| 1706652000 | 303.81 | -0.21 | -0.07 | 303.24 | 305.54 | 301.26 | 115863398 |
| 1706565600 | 304.02 | 1.95 | 0.65 | 302.11 | 305.04 | 300.43 | 112347224 |
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
