Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5799 | 1.6519545078 | 398.31 | 408.07 | 396.82 | 954852 | 402.60228849 | SP |
| 4 | 9.4299 | 2.38453952359 | 395.46 | 410.94 | 382.92 | 1358763 | 396.60426546 | SP |
| 12 | 31.6099 | 8.46814723532 | 373.28 | 410.94 | 355.28 | 1080529 | 387.08614619 | SP |
| 26 | 48.0799 | 13.4749306354 | 356.81 | 410.94 | 330.3 | 1052983 | 377.17978458 | SP |
| 52 | 106.7399 | 35.8007378836 | 298.15 | 410.94 | 294.34 | 1014104 | 353.78624595 | SP |
| 156 | 86.4499 | 27.1479399573 | 318.44 | 410.94 | 203.6396 | 1103891 | 283.73461073 | SP |
| 260 | 229.5999 | 130.982885504 | 175.29 | 410.94 | 133.573 | 1054135 | 263.23853306 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 404.03 | 0.08 | 0.02 | 403.66 | 404.9507 | 402.31 | 713080 |
| 1732231800 | 403.95 | 0.48 | 0.12 | 406 | 406.67 | 398.92 | 823302 |
| 1732145400 | 403.47 | -0.32 | -0.08 | 403.75 | 403.834 | 398.27 | 1006537 |
| 1732059000 | 403.79 | 4.15 | 1.04 | 397.4 | 403.9499 | 397.01 | 869600 |
| 1731972600 | 399.64 | 1.81 | 0.45 | 398.31 | 400.97 | 396.82 | 1361739 |
| 1731713400 | 397.83 | -8.3 | -2.04 | 402.14 | 402.36 | 396 | 1044617 |
| 1731627000 | 406.13 | -2.49 | -0.61 | 408.64 | 409.135 | 405.345 | 1716500 |
| 1731540600 | 408.62 | -0.18 | -0.04 | 409.01 | 410.94 | 407.24 | 1072234 |
| 1731454200 | 408.8 | 0.29 | 0.07 | 408.39 | 409.72 | 406.263 | 926571 |
| 1731367800 | 408.51 | 0.43 | 0.11 | 409.31 | 409.5 | 406.35 | 921327 |
| 1731108600 | 408.08 | 1.62 | 0.40 | 406.5 | 408.73 | 406.35 | 891413 |
| 1731022200 | 406.46 | 6.62 | 1.66 | 402.14 | 407.02 | 401.755 | 1656247 |
| 1730935800 | 399.84 | 9.63 | 2.47 | 397.07 | 400.28 | 395.12 | 1288630 |
| 1730849400 | 390.21 | 5.3 | 1.38 | 386.24 | 390.468 | 386.01 | 824123 |
| 1730763000 | 384.91 | -1.08 | -0.28 | 385.5 | 387.11 | 383.7014 | 3726310 |
| 1730500200 | 385.99 | 3.07 | 0.80 | 384.67 | 388.72 | 384.63 | 2020653 |
| 1730413800 | 382.92 | -11.33 | -2.87 | 390.3 | 390.3 | 382.92 | 2574598 |
| 1730327400 | 394.25 | -2.05 | -0.52 | 396 | 397.16 | 393.46 | 738848 |
| 1730241000 | 396.3 | 3.18 | 0.81 | 393.38 | 397.185 | 392.166 | 1751762 |
| 1730154600 | 393.12 | 0.65 | 0.17 | 395.46 | 395.72 | 392.86 | 1247162 |
| 1729895400 | 392.47 | 1.81 | 0.46 | 392.42 | 395.9784 | 391.66 | 1010003 |
| 1729809000 | 390.66 | 2.6 | 0.67 | 390.18 | 391.17 | 388.55 | 1625789 |
| 1729722600 | 388.06 | -5.72 | -1.45 | 392.15 | 392.48 | 385.36 | 1432870 |
| 1729636200 | 393.78 | -0.07 | -0.02 | 391.78 | 394.92 | 390.85 | 845689 |
| 1729549800 | 393.85 | 1.67 | 0.43 | 391.38 | 393.85 | 390.25 | 985318 |
| 1729290600 | 392.18 | 2.48 | 0.64 | 392.58 | 392.95 | 391.0897 | 649443 |
| 1729204200 | 389.7 | 0.48 | 0.12 | 393 | 393.71 | 389.53 | 727346 |
| 1729117800 | 389.22 | 0.61 | 0.16 | 388.33 | 389.55 | 385.74 | 1399613 |
| 1729031400 | 388.61 | -3.54 | -0.90 | 393.14 | 393.52 | 387.17 | 1090305 |
| 1728945000 | 392.15 | 3.36 | 0.86 | 390.63 | 393.11 | 390.6254 | 708299 |
| 1728685800 | 388.79 | 1.43 | 0.37 | 386.78 | 389.4276 | 386.28 | 927580 |
| 1728599400 | 387.36 | -0.32 | -0.08 | 386.23 | 388.7 | 385.25 | 868032 |
| 1728513000 | 387.68 | 2.47 | 0.64 | 385.4 | 387.95 | 384.53 | 1441218 |
| 1728426600 | 385.21 | 6.21 | 1.64 | 381.5 | 385.65 | 381.14 | 761519 |
| 1728340200 | 379 | -4.37 | -1.14 | 382.01 | 382.83 | 378.57 | 1180458 |
| 1728081000 | 383.37 | 4.15 | 1.09 | 383 | 383.495 | 379.46 | 665601 |
| 1727994600 | 379.22 | 0.02 | 0.01 | 377.9 | 381.0986 | 377.36 | 665555 |
| 1727908200 | 379.2 | 0.41 | 0.11 | 377.79 | 380.13 | 375.61 | 643658 |
| 1727821800 | 378.79 | -5.14 | -1.34 | 383.86 | 383.885 | 376.3 | 1079320 |
| 1727735400 | 383.93 | 1.61 | 0.42 | 381.4 | 384.2948 | 379.92 | 1160858 |
| 1727476200 | 382.32 | -2.15 | -0.56 | 385.06 | 385.06 | 381.44 | 761786 |
| 1727389800 | 384.47 | 0.25 | 0.07 | 387.57 | 387.65 | 381.999 | 813876 |
| 1727303400 | 384.22 | 0.89 | 0.23 | 382.96 | 385.0316 | 382.93 | 612348 |
| 1727217000 | 383.33 | 1.49 | 0.39 | 382.94 | 383.6316 | 378.9251 | 603446 |
| 1727130600 | 381.84 | 0.95 | 0.25 | 381.74 | 382.65 | 380.7 | 536069 |
| 1726871400 | 380.89 | -1.15 | -0.30 | 382.01 | 382.64 | 378.89 | 671801 |
| 1726785000 | 382.04 | 9.15 | 2.45 | 381.58 | 383.58 | 379.8801 | 745353 |
| 1726698600 | 372.89 | -1.41 | -0.38 | 375.19 | 378.29 | 372.745 | 852578 |
| 1726612200 | 374.3 | 0.06 | 0.02 | 376.54 | 377.5 | 373 | 704065 |
| 1726525800 | 374.24 | -1.41 | -0.38 | 373.77 | 374.58 | 371.89 | 968903 |
| 1726266600 | 375.65 | 1.43 | 0.38 | 374.2 | 376.61 | 373.77 | 574088 |
| 1726180200 | 374.22 | 3.63 | 0.98 | 371.23 | 374.8199 | 369.26 | 984002 |
| 1726093800 | 370.59 | 7.38 | 2.03 | 364.28 | 371.16 | 358.28 | 1152128 |
| 1726007400 | 363.21 | 2.55 | 0.71 | 361.86 | 363.58 | 358.86 | 868316 |
| 1725921000 | 360.66 | 4.43 | 1.24 | 360.06 | 361.19 | 357.28 | 784086 |
| 1725661800 | 356.23 | -7.38 | -2.03 | 364.66 | 365.58 | 355.28 | 1585689 |
| 1725575400 | 363.61 | 0.34 | 0.09 | 362.45 | 367.1776 | 361.66 | 922094 |
| 1725489000 | 363.27 | -1.17 | -0.32 | 362.05 | 366 | 361.11 | 776805 |
| 1725402600 | 364.44 | -11.11 | -2.96 | 373.28 | 373.28 | 362.41 | 1790049 |
| 1725057000 | 375.55 | 3.69 | 0.99 | 374.12 | 375.72 | 371 | 955192 |
| 1724970600 | 371.86 | -0.89 | -0.24 | 374.37 | 377.5076 | 371.1 | 852198 |
| 1724884200 | 372.75 | -3.98 | -1.06 | 376.25 | 376.805 | 370.29 | 1123072 |
| 1724797800 | 376.73 | 1.13 | 0.30 | 374.17 | 377.259 | 372.78 | 733226 |
| 1724711400 | 375.6 | -2.19 | -0.58 | 377.76 | 378.81 | 373.71 | 769503 |
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
