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 | 16.83 | 5.01923593093 | 335.31 | 353 | 331.685 | 475770 | 343.91710932 | CS |
| 4 | 27.15 | 8.35410320318 | 324.99 | 357.29 | 315.47 | 520844 | 338.3107012 | CS |
| 12 | 32.36 | 10.1194571268 | 319.78 | 357.29 | 304.07 | 420630 | 327.38660839 | CS |
| 26 | 23.73 | 7.22572394263 | 328.41 | 357.29 | 289.82 | 429984 | 323.16065872 | CS |
| 52 | 54 | 18.1122962367 | 298.14 | 364.31 | 275.81 | 561321 | 328.58119575 | CS |
| 156 | -37.46 | -9.61498973306 | 389.6 | 413.22 | 194.23 | 523554 | 301.94958812 | CS |
| 260 | 104.09 | 41.963313848 | 248.05 | 413.89 | 194.23 | 498521 | 304.06994308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 352.14 | 2.14 | 0.61 | 351.725 | 352.94 | 347.02 | 892451 |
| 1732318500 | 350 | 1.06 | 0.30 | 349.39 | 352.55 | 348.36 | 429061 |
| 1732232100 | 348.94 | 6.7 | 1.96 | 345 | 350.1 | 343.06 | 634650 |
| 1732145700 | 342.24 | 2.72 | 0.80 | 339.575 | 343.15 | 337.43 | 456923 |
| 1732059300 | 339.52 | 3.12 | 0.93 | 334.2 | 341 | 333.995 | 424504 |
| 1731972900 | 336.4 | 4.02 | 1.21 | 335.31 | 337.82 | 331.685 | 421572 |
| 1731713700 | 332.38 | -7.9 | -2.32 | 335.1101 | 336.72 | 331.495 | 504813 |
| 1731627300 | 340.28 | -3.82 | -1.11 | 342.51 | 342.6 | 339 | 543999 |
| 1731540900 | 344.1 | -0.38 | -0.11 | 344.16 | 348.53 | 343.731 | 417297 |
| 1731454500 | 344.48 | -1.85 | -0.53 | 345.025 | 346.09 | 342.55 | 296772 |
| 1731368100 | 346.33 | 4.15 | 1.21 | 342.02 | 347.97 | 341.45 | 320627 |
| 1731108900 | 342.18 | -13.4 | -3.77 | 350 | 350.445 | 340.835 | 781262 |
| 1731022500 | 355.58 | 21.96 | 6.58 | 348.105 | 357.29 | 341.105 | 1429465 |
| 1730936100 | 333.62 | 9.14 | 2.82 | 332.89999 | 336.97 | 331.32 | 683798 |
| 1730849700 | 324.48 | 0.32 | 0.10 | 325.06 | 329.5 | 324.3 | 393471 |
| 1730763300 | 324.16 | 0.41 | 0.13 | 324.57 | 326.01 | 322.445 | 460164 |
| 1730500500 | 323.75 | 3.34 | 1.04 | 319.99 | 324.64 | 315.47 | 545358 |
| 1730414100 | 320.41 | -8.16 | -2.48 | 325.51 | 326.51 | 319.69009 | 480127 |
| 1730327700 | 328.57 | 0.16 | 0.05 | 326.62 | 329.98 | 325.42 | 369228 |
| 1730241300 | 328.41 | 7.24 | 2.25 | 322.92 | 329.43 | 322.92 | 311858 |
| 1730154900 | 321.17 | -1.64 | -0.51 | 324.99 | 324.99 | 320.85 | 362474 |
| 1729895700 | 322.81 | 1.44 | 0.45 | 324.20999 | 328.81 | 322.66 | 300421 |
| 1729809300 | 321.37 | -0.48 | -0.15 | 321.43 | 323.05 | 319.18 | 305777 |
| 1729722900 | 321.85 | -3.8 | -1.17 | 323.07 | 324.38 | 319.4701 | 301618 |
| 1729636500 | 325.64999 | -1.81 | -0.55 | 326.5 | 326.54 | 322.915 | 271144 |
| 1729550100 | 327.45999 | 0.06 | 0.02 | 325.37 | 328.7 | 325.01 | 245706 |
| 1729290900 | 327.39999 | 0.82 | 0.25 | 328.69 | 329.91 | 325.88 | 386097 |
| 1729204500 | 326.58 | 2.81 | 0.87 | 327.11 | 328.0599 | 323.51 | 330147 |
| 1729118100 | 323.77 | -4.83 | -1.47 | 329.73 | 329.73 | 320.855 | 305569 |
| 1729031700 | 328.6 | -6.71 | -2.00 | 336.74 | 339.62 | 327.45999 | 500652 |
| 1728945300 | 335.31 | 5.28 | 1.60 | 333.24 | 335.5 | 329.45999 | 393796 |
| 1728686100 | 330.02999 | 1.09 | 0.33 | 328.285 | 331.99 | 327.74 | 265187 |
| 1728599700 | 328.94 | 2.74 | 0.84 | 322.85 | 330.01 | 322.85 | 361945 |
| 1728513300 | 326.2 | 5.33 | 1.66 | 321.55 | 326.33 | 320.235 | 569469 |
| 1728426900 | 320.87 | 7.8 | 2.49 | 314.24 | 321.54 | 314.24 | 212693 |
| 1728340500 | 313.07 | -2.66 | -0.84 | 313.61 | 315.58 | 311.7875 | 572558 |
| 1728081300 | 315.73 | 2.64 | 0.84 | 317.95999 | 318 | 313.33999 | 224039 |
| 1727994900 | 313.08999 | -4.36 | -1.37 | 317.3 | 317.68 | 312.51 | 266563 |
| 1727908500 | 317.45 | 4.4 | 1.41 | 313.7 | 319.22 | 312.13 | 249705 |
| 1727822100 | 313.05 | -5.58 | -1.75 | 318 | 319.43 | 310.61 | 373597 |
| 1727735520 | 318.63 | -6.52 | -2.01 | 323.56 | 323.56 | 317.44 | 400675 |
| 1727476500 | 325.14999 | 0.31 | 0.10 | 325.99 | 325.99 | 322.93 | 370805 |
| 1727390100 | 324.83999 | 5.46 | 1.71 | 325.8 | 325.8 | 322.66 | 516733 |
| 1727303700 | 319.38 | -4.81 | -1.48 | 323.26 | 323.26 | 317.93 | 391898 |
| 1727217300 | 324.19 | 2.92 | 0.91 | 322.56 | 324.38 | 317.52999 | 323725 |
| 1727130900 | 321.27 | 1.02 | 0.32 | 320.25 | 322.08 | 317.31 | 256581 |
| 1726871700 | 320.25 | -2.04 | -0.63 | 321.54 | 321.54 | 317 | 732066 |
| 1726785300 | 322.29 | 8.9 | 2.84 | 319.95999 | 322.97 | 319.5801 | 417605 |
| 1726698900 | 313.39 | -3.86 | -1.22 | 317.475 | 318 | 312.86 | 341873 |
| 1726612500 | 317.25 | -0.8 | -0.25 | 319.9666 | 319.9666 | 315.67 | 210279 |
| 1726526100 | 318.05 | -0.46 | -0.14 | 320.19 | 320.605 | 317.57 | 225135 |
| 1726266900 | 318.51 | -0.62 | -0.19 | 319.33999 | 320.2 | 315.96499 | 237827 |
| 1726180500 | 319.13 | 1.67 | 0.53 | 315.02999 | 320.2 | 313.39999 | 312915 |
| 1726094100 | 317.45999 | 8.54 | 2.76 | 308.44 | 318.24 | 306.27249 | 551673 |
| 1726007700 | 308.92 | -0.78 | -0.25 | 310.17 | 310.22 | 305.35 | 396968 |
| 1725921300 | 309.7 | 4.66 | 1.53 | 308.36 | 310 | 305.61 | 646402 |
| 1725662100 | 305.04 | -4.71 | -1.52 | 308.70999 | 309.95999 | 304.07 | 462552 |
| 1725575700 | 309.75 | 0.94 | 0.30 | 305.02 | 311.27 | 305.02 | 297417 |
| 1725489300 | 308.81 | -0.21 | -0.07 | 308.13 | 310.46499 | 306.895 | 200550 |
| 1725402900 | 309.02 | -12.4 | -3.86 | 318.535 | 318.91 | 308.305 | 566360 |
| 1725057300 | 321.42 | 1.43 | 0.45 | 322.38 | 322.8 | 318.77999 | 953396 |
| 1724970900 | 319.99 | 4.39 | 1.39 | 316.83999 | 322.47 | 316.83999 | 302250 |
| 1724884500 | 315.6 | -2.81 | -0.88 | 318.29 | 318.68 | 314.70999 | 247123 |
| 1724798100 | 318.41 | -1.05 | -0.33 | 318.88 | 320.7 | 317.14 | 289059 |
| 1724711700 | 319.45999 | -3.99 | -1.23 | 322.89 | 323 | 318.105 | 192277 |
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
