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 | -27.06 | -8.69900665445 | 311.07 | 313.79 | 268.06 | 917483 | 309.09564752 | CS |
| 4 | -48.99 | -14.7117117117 | 333 | 333 | 268.06 | 922744 | 313.32521076 | CS |
| 12 | -11.23 | -3.80368513752 | 295.24 | 336.06 | 268.06 | 901566 | 314.25039301 | CS |
| 26 | -36.23 | -11.3133899575 | 320.24 | 337.02 | 268.06 | 1030654 | 311.7756341 | CS |
| 52 | -45.05 | -13.6905123686 | 329.06 | 347.37 | 268.06 | 899074 | 318.38341987 | CS |
| 156 | 52.47 | 22.6613112205 | 231.54 | 347.37 | 223.19 | 1104951 | 291.14941269 | CS |
| 260 | 103.61 | 57.433481153 | 180.4 | 347.37 | 143.93 | 1184230 | 250.67858656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 285.02999 | -20.97 | -6.85 | 274.41 | 285.32 | 268.06 | 4566321 |
| 1714084800 | 306 | -2.83 | -0.92 | 307.70999 | 308.14999 | 304.00099 | 1365128 |
| 1713998400 | 308.83 | -3.03 | -0.97 | 311.02999 | 311.02999 | 307.70999 | 848589 |
| 1713912000 | 311.86 | 0.84 | 0.27 | 312 | 313.79 | 310.58499 | 620960 |
| 1713825600 | 311.02 | 0.83 | 0.27 | 311 | 313.23 | 309.38 | 938438 |
| 1713566400 | 310.19 | 1.49 | 0.48 | 311.07 | 311.54 | 309.07 | 823325 |
| 1713480000 | 308.7 | 3.91 | 1.28 | 307.58 | 312.015 | 306.99 | 636979 |
| 1713393600 | 304.79 | 0.74 | 0.24 | 305.13 | 308.02 | 303.81 | 831062 |
| 1713307200 | 304.05 | -1.13 | -0.37 | 305.68 | 307.14 | 303.8 | 1228207 |
| 1713220800 | 305.18 | -2.82 | -0.92 | 312.1 | 312.1 | 304.795 | 958444 |
| 1712961600 | 308 | -3 | -0.96 | 309.37 | 312.44 | 306.74 | 742170 |
| 1712875200 | 311 | -5 | -1.58 | 314.64 | 316.25 | 310.91 | 848107 |
| 1712788800 | 316 | -3.4 | -1.06 | 317.89999 | 319.467 | 315.19 | 803601 |
| 1712702400 | 319.39999 | -0.44 | -0.14 | 320.92 | 320.92 | 317.72 | 716699 |
| 1712616000 | 319.83999 | 0.85 | 0.27 | 319.33999 | 320.98 | 318.51 | 771481 |
| 1712356800 | 318.99 | 4.22 | 1.34 | 316.26 | 320.56 | 315 | 752887 |
| 1712270400 | 314.77 | -9.7 | -2.99 | 325.82 | 325.82 | 313.31 | 2153522 |
| 1712184000 | 324.47 | -5.17 | -1.57 | 329.2 | 329.74 | 321.8651 | 1381431 |
| 1712097600 | 329.64 | 0.05 | 0.02 | 329.7 | 331.125 | 329.18 | 701246 |
| 1712011200 | 329.58999 | -4.13 | -1.24 | 333 | 333 | 328.35 | 527106 |
| 1711665600 | 333.72 | -0.07 | -0.02 | 334.91 | 336.06 | 333.58 | 731975 |
| 1711579200 | 333.79 | 3.87 | 1.17 | 331.02999 | 334.02 | 330.0681 | 710790 |
| 1711492800 | 329.92 | 2.34 | 0.71 | 327.58 | 331.14999 | 325.74 | 985097 |
| 1711406400 | 327.58 | 0.79 | 0.24 | 328.01 | 329.27 | 326.665 | 1084047 |
| 1711147200 | 326.79 | 0.27 | 0.08 | 327.39999 | 329.52999 | 326.19 | 980356 |
| 1711060800 | 326.52 | 0.45 | 0.14 | 325.64999 | 328.31 | 324.01 | 831223 |
| 1710974400 | 326.07 | 3.3 | 1.02 | 322.69 | 327.24 | 321.0101 | 750005 |
| 1710888000 | 322.77 | 2.99 | 0.94 | 321.56 | 323.07 | 319.16 | 883050 |
| 1710801600 | 319.77999 | 0.79 | 0.25 | 319.01 | 321.5016 | 317.7 | 722869 |
| 1710542400 | 318.99 | -1.49 | -0.46 | 317.98 | 323.81 | 317.97 | 1523796 |
| 1710456000 | 320.48 | 0.2 | 0.06 | 321.1 | 321.19 | 318.68 | 691226 |
| 1710369600 | 320.27999 | -0.31 | -0.10 | 321.36 | 321.36 | 317.74 | 807942 |
| 1710283200 | 320.58999 | 2.62 | 0.82 | 318.02 | 321.35 | 317.05 | 533085 |
| 1710196800 | 317.97 | 1.22 | 0.39 | 316 | 318.06 | 314.35 | 554427 |
| 1709941200 | 316.75 | 0.06 | 0.02 | 315.35 | 318.01 | 314 | 653074 |
| 1709854800 | 316.69 | -0.4 | -0.13 | 317.08999 | 318.475 | 315.58999 | 521293 |
| 1709768400 | 317.08999 | 1.89 | 0.60 | 315.01 | 318.01 | 313.33999 | 649595 |
| 1709682000 | 315.2 | -0.81 | -0.26 | 315.04 | 316.56 | 312.64 | 499649 |
| 1709595600 | 316.01 | 1.78 | 0.57 | 313.51 | 316.32 | 310.56 | 911566 |
| 1709336400 | 314.23 | -1.76 | -0.56 | 316.04 | 316.04 | 311.97 | 587131 |
| 1709250000 | 315.99 | -1.67 | -0.53 | 317.66 | 318 | 311.66 | 1149186 |
| 1709163600 | 317.66 | 2.27 | 0.72 | 316.02 | 317.7 | 315.02999 | 469187 |
| 1709077200 | 315.39 | 0.96 | 0.31 | 314 | 315.43 | 313.145 | 843469 |
| 1708990800 | 314.43 | -0.89 | -0.28 | 315.47 | 316.988 | 314.06 | 851143 |
| 1708731600 | 315.32 | -0.04 | -0.01 | 315.98 | 316.16 | 314.07 | 558591 |
| 1708645200 | 315.36 | 4.08 | 1.31 | 313.02 | 317.415 | 311.02 | 604792 |
| 1708558800 | 311.27999 | -4.22 | -1.34 | 315.1 | 315.33 | 309.52999 | 643361 |
| 1708472400 | 315.5 | 4.26 | 1.37 | 310.01 | 315.69 | 309.02999 | 1390799 |
| 1708126800 | 311.24 | -3.13 | -1.00 | 311.27999 | 314.9619 | 310.975 | 519696 |
| 1708040400 | 314.37 | 5.9 | 1.91 | 308.61 | 315.57 | 308.42 | 1338460 |
| 1707954000 | 308.47 | -4.07 | -1.30 | 312.54 | 313.04 | 306.97 | 912772 |
| 1707867600 | 312.54 | 2.51 | 0.81 | 311.81 | 313.52 | 309.52999 | 995762 |
| 1707781200 | 310.02999 | -2.53 | -0.81 | 313.58 | 315 | 309.61 | 955646 |
| 1707522000 | 312.56 | 5.38 | 1.75 | 307.63 | 312.56 | 306.67 | 1084351 |
| 1707435600 | 307.18 | 5.3 | 1.76 | 301.88 | 307.39 | 301.1406 | 1560643 |
| 1707349200 | 301.88 | 1.05 | 0.35 | 302.1 | 304.5 | 300.36 | 979054 |
| 1707262800 | 300.83 | 4.22 | 1.42 | 295.3 | 301.035 | 293.70999 | 872256 |
| 1707176400 | 296.61 | 4.21 | 1.44 | 292.31 | 298.5 | 292.02999 | 1412191 |
| 1706917200 | 292.39999 | -7.6 | -2.53 | 295.24 | 300.75 | 289.70999 | 2059929 |
| 1706830800 | 300 | 1.57 | 0.53 | 296.39999 | 300.52999 | 294.58 | 1645295 |
| 1706744400 | 298.43 | -0.37 | -0.12 | 299.16 | 301.81 | 297.845 | 1330149 |
| 1706658000 | 298.8 | 0.41 | 0.14 | 298.43 | 299.95999 | 297.3 | 1066553 |
| 1706571600 | 298.39 | -3.51 | -1.16 | 301.56 | 302.44 | 297 | 953542 |
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
