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 | -13.27 | -3.41772477915 | 388.27 | 388.795 | 370.3 | 971283 | 377.6506419 | SP |
| 4 | 3.52 | 0.947561106924 | 371.48 | 392.14 | 370.3 | 1008682 | 381.67745643 | SP |
| 12 | 39.84 | 11.8868600072 | 335.16 | 392.14 | 327.7714 | 936416 | 364.81558632 | SP |
| 26 | 53.84 | 16.7642296675 | 321.16 | 392.14 | 317.59 | 1002976 | 348.11979115 | SP |
| 52 | 86.97 | 30.194771378 | 288.03 | 392.14 | 260.65 | 930879 | 320.69486434 | SP |
| 156 | 78.07 | 26.2923921463 | 296.93 | 392.14 | 203.6396 | 1074832 | 274.69773781 | SP |
| 260 | 206.46 | 122.499110004 | 168.54 | 392.14 | 133.573 | 1021893 | 250.92257364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 377.3325 | 6.19 | 1.67 | 375.97 | 378.028 | 373.72 | 772179 |
| 1721428200 | 371.14 | -2.24 | -0.60 | 372.9 | 375.225 | 370.3 | 660821 |
| 1721341800 | 373.38 | -3.01 | -0.80 | 379.19 | 379.215 | 370.8999 | 986432 |
| 1721255400 | 376.39 | -10.58 | -2.73 | 380.13 | 380.8 | 375.95 | 1192826 |
| 1721169000 | 386.97 | -0.07 | -0.02 | 388.27 | 388.795 | 384.72 | 1157138 |
| 1721082600 | 387.04 | 0.96 | 0.25 | 388.21 | 390.488 | 385.39 | 921858 |
| 1720823400 | 386.08 | 2.33 | 0.61 | 384.08 | 389.11 | 383.53 | 1559803 |
| 1720737000 | 383.75 | -8.19 | -2.09 | 391.61 | 391.93 | 382.86 | 1803807 |
| 1720650600 | 391.94 | 3.61 | 0.93 | 389.27 | 392.14 | 388.12 | 837093 |
| 1720564200 | 388.33 | 0.93 | 0.24 | 388.95 | 389.789 | 387 | 1203481 |
| 1720477800 | 387.4 | 0.04 | 0.01 | 387.91 | 387.91 | 386.535 | 847297 |
| 1720218600 | 387.36 | 4.59 | 1.20 | 382.9 | 387.62 | 382.9 | 794714 |
| 1720040640 | 382.77 | 2.82 | 0.74 | 379.44 | 382.98 | 379.42 | 616426 |
| 1719959400 | 379.95 | 3.25 | 0.86 | 374.86 | 379.98 | 374.82 | 774138 |
| 1719873000 | 376.7 | 2.69 | 0.72 | 375.01 | 377.1 | 371.705 | 1015959 |
| 1719613800 | 374.01 | -3.1 | -0.82 | 377.69 | 380.26 | 373.47 | 1072825 |
| 1719527400 | 377.11 | 0.64 | 0.17 | 375.88 | 378 | 375.6232 | 931735 |
| 1719441000 | 376.47 | 1.62 | 0.43 | 374.15 | 376.71 | 374.15 | 739160 |
| 1719354600 | 374.85 | 5.11 | 1.38 | 371.48 | 375.14 | 371.12 | 1205509 |
| 1719268200 | 369.74 | -3.65 | -0.98 | 372.7 | 374.37 | 369.61 | 880230 |
| 1719009000 | 373.39 | -0.36 | -0.10 | 374.14 | 375.35 | 371.94 | 1323415 |
| 1718922600 | 373.75 | -2.5 | -0.66 | 377.75 | 378.16 | 372.19 | 1353351 |
| 1718749800 | 376.25 | 0.7 | 0.19 | 375.47 | 376.37 | 374.56 | 1077162 |
| 1718663400 | 375.55 | 3.05 | 0.82 | 372.03 | 377.2968 | 371.09 | 941533 |
| 1718404200 | 372.5 | 1.28 | 0.34 | 370.92 | 372.5 | 370.18 | 1074468 |
| 1718317800 | 371.22 | 0.43 | 0.12 | 372.37 | 372.69 | 369.3 | 819617 |
| 1718231400 | 370.79 | 4.94 | 1.35 | 368.94 | 373.57 | 368.94 | 968828 |
| 1718145000 | 365.85 | 3.62 | 1.00 | 362.1 | 365.93 | 360.91 | 676794 |
| 1718058600 | 362.23 | 1.1 | 0.30 | 360.44 | 362.9099 | 359.61 | 720106 |
| 1717799400 | 361.13 | -0.37 | -0.10 | 361.24 | 363.24 | 359.92 | 732653 |
| 1717713000 | 361.5 | 0.41 | 0.11 | 361.99 | 362.68 | 360.2942 | 937680 |
| 1717626600 | 361.09 | 6.2 | 1.75 | 357.25 | 361.21 | 356.575 | 862550 |
| 1717540200 | 354.89 | 1.51 | 0.43 | 353.34 | 355.36 | 352.06 | 1087846 |
| 1717453800 | 353.38 | 2.7 | 0.77 | 353.49 | 354.12 | 349.4 | 1477013 |
| 1717194600 | 350.68 | -0.29 | -0.08 | 351.6 | 351.67 | 344.67 | 1323192 |
| 1717108200 | 350.97 | -5.15 | -1.45 | 354.03 | 354.46 | 349.54 | 885016 |
| 1717021800 | 356.12 | -1.27 | -0.36 | 354.43 | 357.47 | 354.43 | 1058916 |
| 1716935400 | 357.39 | 1.93 | 0.54 | 356.81 | 357.59 | 355.2521 | 1599918 |
| 1716589800 | 355.46 | 3.88 | 1.10 | 352.98 | 356 | 352.23 | 938711 |
| 1716503400 | 351.58 | -1.46 | -0.41 | 356.51 | 357.28 | 350.83 | 922685 |
| 1716417000 | 353.04 | -0.8 | -0.23 | 353.85 | 354.35 | 351.25 | 739539 |
| 1716330600 | 353.84 | 1.36 | 0.39 | 351.63 | 353.84 | 351.3 | 633488 |
| 1716244200 | 352.48 | 1.85 | 0.53 | 350.63 | 353.06 | 350.45 | 771430 |
| 1715985000 | 350.63 | 0.31 | 0.09 | 351.05 | 351.05 | 348.81 | 624645 |
| 1715898600 | 350.32 | -1.06 | -0.30 | 351.32 | 352.7 | 350.21 | 934284 |
| 1715812200 | 351.38 | 5.73 | 1.66 | 347.7 | 351.41 | 346.81 | 841028 |
| 1715725800 | 345.65 | 1.83 | 0.53 | 343.41 | 346.28 | 343.3 | 686156 |
| 1715639400 | 343.82 | 0.01 | 0.00 | 344.7 | 344.75 | 342.735 | 650089 |
| 1715380200 | 343.81 | -0.19 | -0.06 | 344.86 | 345.68 | 342.67 | 568222 |
| 1715293800 | 344 | 1.18 | 0.34 | 342.98 | 344 | 341.79 | 524052 |
| 1715207400 | 342.82 | -0.57 | -0.17 | 341.59 | 343.37 | 341.2801 | 612872 |
| 1715121000 | 343.39 | -0.15 | -0.04 | 343.88 | 344.635 | 342.6832 | 643893 |
| 1715034600 | 343.54 | 4.55 | 1.34 | 340.4 | 343.62 | 339.68 | 752800 |
| 1714775400 | 338.99 | 5.79 | 1.74 | 339.11 | 339.88 | 337.09 | 835988 |
| 1714689000 | 333.2 | 4.31 | 1.31 | 331.70999 | 333.54 | 328.31 | 1060186 |
| 1714602600 | 328.89 | -0.93 | -0.28 | 329.67 | 335.106 | 327.7714 | 896358 |
| 1714516200 | 329.82 | -6.21 | -1.85 | 335.16 | 336.83 | 329.82 | 717378 |
| 1714429800 | 336.03 | 0.85 | 0.25 | 337.07 | 337.14 | 333.834 | 807793 |
| 1714170600 | 335.18 | 5.99 | 1.82 | 333.77 | 336.55 | 332.475 | 1436859 |
| 1714084200 | 329.19 | -1.88 | -0.57 | 322.98 | 329.39999 | 322.94 | 881207 |
| 1713997800 | 331.07 | -0.07 | -0.02 | 333.79 | 334.02499 | 329.5133 | 786129 |
| 1713911400 | 331.14 | 5.53 | 1.70 | 327.73 | 331.3722 | 327.2 | 828243 |
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
