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 | 7.19 | 2.21108309244 | 325.18 | 342.22 | 317.42 | 142082 | 329.36373995 | CS |
| 4 | 15.37 | 4.84858044164 | 317 | 342.22 | 295.975 | 127092 | 317.34412215 | CS |
| 12 | 32.37 | 10.79 | 300 | 342.22 | 281.3 | 135152 | 313.24721821 | CS |
| 26 | -3.11 | -0.927029927268 | 335.48 | 409.73 | 281.3 | 153795 | 343.28613906 | CS |
| 52 | 20 | 6.40266350802 | 312.37 | 429.95 | 281.3 | 116753 | 345.73240649 | CS |
| 156 | 150.11 | 82.3603643147 | 182.26 | 429.95 | 154.19 | 83087 | 289.35482405 | CS |
| 260 | 222.54 | 202.622234362 | 109.83 | 429.95 | 104.02 | 65568 | 260.33807728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 332.37 | -6.7 | -1.98 | 336.24 | 337.25 | 329.68 | 104848 |
| 1752187200 | 339.07 | 8.91 | 2.70 | 329.19 | 342.22 | 329.19 | 151444 |
| 1752100800 | 330.16 | 3.26 | 1.00 | 327.3 | 331.76 | 325.87 | 182022 |
| 1752014400 | 326.89999 | 8.8 | 2.77 | 320.52 | 330.705 | 319.57 | 117106 |
| 1751928000 | 318.1 | -11.77 | -3.57 | 325.18 | 329.1 | 317.42 | 117756 |
| 1751576640 | 329.87 | 0.2 | 0.06 | 332.14 | 333.26 | 329.11 | 33786 |
| 1751496000 | 329.67 | 4.47 | 1.37 | 327.45 | 330.39999 | 325.33499 | 79640 |
| 1751409600 | 325.2 | 7.75 | 2.44 | 313.70999 | 332.5 | 309.91 | 172482 |
| 1751323200 | 317.45 | 3.92 | 1.25 | 317.08999 | 319.18 | 312.065 | 185071 |
| 1751064000 | 313.52999 | -0.54 | -0.17 | 316.73 | 317.66 | 310.385 | 154958 |
| 1750977600 | 314.07 | 6.59 | 2.14 | 310.43 | 315.02999 | 307.01 | 72767 |
| 1750891200 | 307.48 | -1.25 | -0.40 | 310.6 | 311.8 | 306.18 | 85878 |
| 1750804800 | 308.73 | 4.34 | 1.43 | 306 | 312.77999 | 303.3 | 114787 |
| 1750718400 | 304.39 | 2.27 | 0.75 | 299.66 | 306.255 | 295.975 | 194344 |
| 1750459200 | 302.12 | -7.15 | -2.31 | 310.69 | 312.23 | 301.815 | 141080 |
| 1750286400 | 309.27 | -1.4 | -0.45 | 310.17 | 315.935 | 309.27 | 156540 |
| 1750200000 | 310.67 | -9.63 | -3.01 | 316.47 | 321.32 | 310.66 | 155046 |
| 1750113600 | 320.3 | 4.84 | 1.53 | 319.89999 | 321.895 | 317.52 | 71199 |
| 1749854400 | 315.45999 | -7.04 | -2.18 | 317 | 321.62 | 313.925 | 101742 |
| 1749768000 | 322.5 | -7 | -2.12 | 325.41 | 327.435 | 321.51 | 82734 |
| 1749681600 | 329.5 | -4.09 | -1.23 | 334.49 | 336.56 | 328.8 | 181092 |
| 1749595200 | 333.58999 | 0.53 | 0.16 | 334.45999 | 336.31 | 329.165 | 96825 |
| 1749508800 | 333.06 | 3.49 | 1.06 | 333.42 | 339.7 | 327.2 | 209620 |
| 1749249600 | 329.57 | 6.02 | 1.86 | 329.70999 | 331.52999 | 325.795 | 77604 |
| 1749163200 | 323.55 | 3.06 | 0.95 | 319.52999 | 326.58 | 315.1091 | 144923 |
| 1749076800 | 320.49 | 7.48 | 2.39 | 314.18 | 321.61 | 314.11 | 107015 |
| 1748990400 | 313.01 | 5.99 | 1.95 | 307.39999 | 314.17 | 304.88 | 85997 |
| 1748904000 | 307.02 | -6.89 | -2.19 | 312.20999 | 312.20999 | 302.19 | 103955 |
| 1748644800 | 313.91 | -3.41 | -1.07 | 316.51 | 317.38 | 313.56 | 107363 |
| 1748558400 | 317.32 | 1.25 | 0.40 | 320.5 | 321.33 | 315.6415 | 61232 |
| 1748472000 | 316.07 | -7.04 | -2.18 | 324.58999 | 324.58999 | 315.52 | 74688 |
| 1748385600 | 323.11 | 18.03 | 5.91 | 314.52 | 324.51 | 306.22 | 139630 |
| 1748040000 | 305.08 | -3.85 | -1.25 | 302.49 | 307.305 | 302.49 | 113819 |
| 1747953600 | 308.93 | 1.92 | 0.63 | 304.55 | 312.11 | 302.99 | 150919 |
| 1747867200 | 307.01 | -9.38 | -2.96 | 312.66 | 314.415 | 306.83999 | 97367 |
| 1747780800 | 316.39 | -3.89 | -1.21 | 317.64999 | 318.45999 | 313.66 | 72420 |
| 1747694400 | 320.27999 | -5.74 | -1.76 | 319.85 | 323 | 317.475 | 119427 |
| 1747435200 | 326.02 | 3.72 | 1.15 | 325.5 | 326.355 | 322 | 100424 |
| 1747348800 | 322.3 | -0.9 | -0.28 | 323.2 | 327.45999 | 317.27 | 159660 |
| 1747262400 | 323.2 | -4.49 | -1.37 | 326.01 | 329.08999 | 318.37 | 287720 |
| 1747176000 | 327.69 | 7.47 | 2.33 | 321.3 | 329.2 | 321.105 | 164164 |
| 1747089600 | 320.22 | 17.02 | 5.61 | 317.3 | 322.93 | 311.69 | 175439 |
| 1746830400 | 303.2 | 2.43 | 0.81 | 302.89 | 305.41 | 297.83 | 221369 |
| 1746744000 | 300.77 | 10.12 | 3.48 | 294.82 | 305.2 | 291.54 | 118673 |
| 1746657600 | 290.64999 | 2.25 | 0.78 | 287.93 | 292.14999 | 287.3967 | 101213 |
| 1746571200 | 288.39999 | -4.81 | -1.64 | 289.61 | 293.16 | 287.12 | 105830 |
| 1746484800 | 293.20999 | -6.9 | -2.30 | 295.8 | 299.93 | 293.2 | 139947 |
| 1746225600 | 300.11 | 5.58 | 1.89 | 302.72 | 304.85 | 298.51 | 120107 |
| 1746139200 | 294.52999 | -0.47 | -0.16 | 294.54 | 302.065 | 292.08 | 162176 |
| 1746052800 | 295 | -20.57 | -6.52 | 303.8 | 303.8 | 286.44 | 349462 |
| 1745966400 | 315.57 | 1.9 | 0.61 | 313.1 | 318.36 | 309.72 | 155168 |
| 1745880000 | 313.67 | 2.53 | 0.81 | 309.64 | 316.68 | 307.44 | 134884 |
| 1745620800 | 311.14 | -4.57 | -1.45 | 311.56 | 315.91 | 306.665 | 100771 |
| 1745534400 | 315.70999 | 12.22 | 4.03 | 303.41 | 317.82 | 302.99 | 118615 |
| 1745448000 | 303.49 | 8.91 | 3.02 | 307.27 | 313.45999 | 300.6 | 164346 |
| 1745361600 | 294.58 | 8.34 | 2.91 | 290.99 | 296.55 | 286.8 | 192127 |
| 1745275200 | 286.24 | -19.13 | -6.26 | 300 | 300 | 281.3 | 180961 |
| 1744929600 | 305.37 | -3.17 | -1.03 | 308.52 | 316.86 | 303.07 | 142499 |
| 1744843200 | 308.54 | -10.51 | -3.29 | 315.31 | 317.02499 | 304.85 | 79573 |
| 1744756800 | 319.05 | 0.83 | 0.26 | 316.29 | 324.14 | 315.33 | 94394 |
| 1744670400 | 318.22 | 0.55 | 0.17 | 323.37 | 323.63 | 312.325 | 156054 |
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
