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 | 1.97 | 0.509966347398 | 386.3 | 392.16 | 379.06 | 922918 | 386.22689619 | CS |
| 4 | 51.77 | 15.3848439822 | 336.5 | 415.27 | 324.94 | 1586880 | 378.07296974 | CS |
| 12 | 42.74 | 12.369403525 | 345.53 | 415.27 | 313.595 | 1330763 | 348.62080501 | CS |
| 26 | 119.19 | 44.2953768396 | 269.08 | 415.27 | 268.14 | 1246674 | 335.71038904 | CS |
| 52 | -15.74 | -3.89594316972 | 404.01 | 415.27 | 236.08 | 1343606 | 321.81472388 | CS |
| 156 | -281.91 | -42.064818407 | 670.18 | 693.09 | 236.08 | 1326779 | 400.08009666 | CS |
| 260 | -83.11 | -17.6312104884 | 471.38 | 825.62 | 236.08 | 1236644 | 469.42328001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 388.27 | 4.43 | 1.15 | 385.32 | 391.9899 | 383.15 | 1080239 |
| 1732232100 | 383.84 | -5.28 | -1.36 | 388.85 | 389.935 | 383.06 | 960231 |
| 1732145700 | 389.12 | 4.28 | 1.11 | 386.16 | 389.94 | 383.95 | 817835 |
| 1732059300 | 384.84 | -0.18 | -0.05 | 380 | 389.48 | 379.06 | 897210 |
| 1731972900 | 385.02 | -4.55 | -1.17 | 386.3 | 391.32 | 384.675 | 859074 |
| 1731713700 | 389.565 | -4.69 | -1.19 | 394.71 | 396.27 | 387.82 | 1027871 |
| 1731627300 | 394.25 | -11.97 | -2.95 | 402.61 | 407.61 | 392.06 | 1934912 |
| 1731540900 | 406.22 | 14.22 | 3.63 | 409.52 | 415.27 | 396.97 | 2863757 |
| 1731454500 | 392 | -4.04 | -1.02 | 395.71 | 397.51 | 389.29 | 1700095 |
| 1731368100 | 396.04 | 2.33 | 0.59 | 393.05 | 401.23 | 393 | 805191 |
| 1731108900 | 393.71 | 0.67 | 0.17 | 395.28 | 397.05 | 391.89 | 1161222 |
| 1731022500 | 393.04 | -14.98 | -3.67 | 406 | 406 | 389.01 | 1715596 |
| 1730936100 | 408.02 | 25.64 | 6.71 | 392.07 | 413.79 | 392.07 | 2347976 |
| 1730849700 | 382.38 | 6.55 | 1.74 | 377.44 | 386.18 | 374.56 | 1587021 |
| 1730763300 | 375.83 | 9.34 | 2.55 | 377 | 381.62 | 367.155 | 2195939 |
| 1730500500 | 366.49 | 38.88 | 11.87 | 360.61 | 382.46 | 356.7801 | 4445599 |
| 1730414100 | 327.61 | -3.69 | -1.11 | 343.98 | 351.36 | 326.19 | 2165104 |
| 1730327700 | 331.3 | 4.03 | 1.23 | 325 | 334.3 | 324.94 | 1076636 |
| 1730241300 | 327.27 | -2.4 | -0.73 | 328.45999 | 330.31 | 325.27999 | 1243946 |
| 1730154900 | 329.67 | -6.33 | -1.88 | 336.5 | 339.5 | 329.3 | 852153 |
| 1729895700 | 336 | 3.98 | 1.20 | 336.93 | 338.03 | 332.52 | 905377 |
| 1729809300 | 332.02 | -0.2 | -0.06 | 333.82 | 336.675 | 330.23 | 657542 |
| 1729722900 | 332.22 | 2.4 | 0.73 | 328.18 | 334.19 | 326.985 | 1112529 |
| 1729636500 | 329.82 | 14.41 | 4.57 | 317.27999 | 335 | 316.455 | 1529655 |
| 1729550100 | 315.41 | -10.2 | -3.13 | 325.18 | 325.68 | 315.0025 | 1018676 |
| 1729290900 | 325.61 | -1.92 | -0.59 | 328.05 | 329.52999 | 324.2 | 931892 |
| 1729204500 | 327.52999 | -2.69 | -0.81 | 332.26 | 332.26 | 324.52 | 780416 |
| 1729118100 | 330.22 | -1.72 | -0.52 | 331.43 | 336.195 | 330.12 | 607692 |
| 1729031700 | 331.94 | 0.14 | 0.04 | 330.56 | 338.485 | 328.815 | 775600 |
| 1728945300 | 331.8 | 5.75 | 1.76 | 326.5 | 333.27 | 323.7232 | 597528 |
| 1728686100 | 326.05 | -2.73 | -0.83 | 329.43 | 331.8 | 325.74 | 495918 |
| 1728599700 | 328.77999 | -5.24 | -1.57 | 334.02 | 338.8 | 328.58999 | 813569 |
| 1728513300 | 334.02 | 6.72 | 2.05 | 325.20999 | 334.32 | 324.51 | 681291 |
| 1728426900 | 327.3 | 2.73 | 0.84 | 324.57 | 327.81 | 321.88 | 717539 |
| 1728340500 | 324.57 | -1.75 | -0.54 | 325.20999 | 328.2 | 321.14999 | 814385 |
| 1728081300 | 326.32 | 3.93 | 1.22 | 326.41 | 327.35 | 322.7805 | 1062026 |
| 1727994900 | 322.39 | -6.85 | -2.08 | 325.51 | 326.05 | 319.68 | 896761 |
| 1727908500 | 329.24 | 0.29 | 0.09 | 328.97 | 334.92 | 328.17 | 1397715 |
| 1727822100 | 328.95 | 4.87 | 1.50 | 323.44 | 331.36 | 319.65499 | 1679490 |
| 1727735700 | 324.08 | -2.14 | -0.66 | 320.72 | 328.33999 | 319.6701 | 1193399 |
| 1727476500 | 326.22 | 9.21 | 2.91 | 319.68 | 334.2 | 318.02999 | 1322514 |
| 1727390100 | 317.01 | 2.52 | 0.80 | 317.52 | 320.04 | 314.89999 | 1586848 |
| 1727303700 | 314.49 | -8.87 | -2.74 | 322.36 | 325 | 313.595 | 2110519 |
| 1727217300 | 323.36 | -8.26 | -2.49 | 328.77 | 331.19 | 319.82 | 4215886 |
| 1727130900 | 331.62 | 1.22 | 0.37 | 331.99 | 334.07 | 330.08499 | 1824434 |
| 1726871700 | 330.39999 | -0.94 | -0.28 | 332.87 | 336.99 | 327.64999 | 2591654 |
| 1726785300 | 331.33999 | -8.3 | -2.44 | 341.13 | 346.835 | 330.895 | 1692534 |
| 1726698900 | 339.64 | 0.29 | 0.09 | 339.5 | 346.41 | 332.6 | 1118410 |
| 1726612500 | 339.35 | -4.02 | -1.17 | 344.56 | 347.21 | 336.55 | 645171 |
| 1726526100 | 343.37 | 3.2 | 0.94 | 341.37 | 346.81 | 339.06 | 575373 |
| 1726266900 | 340.17 | 1.14 | 0.34 | 340.54 | 345.91 | 337.03 | 773822 |
| 1726180500 | 339.03 | 11.61 | 3.55 | 329.61 | 339.19 | 327.64 | 1068479 |
| 1726094100 | 327.42 | 4.03 | 1.25 | 325.58 | 329.14 | 315.23 | 1242391 |
| 1726007700 | 323.39 | -1.45 | -0.45 | 327.14999 | 327.14999 | 318.69 | 746039 |
| 1725921300 | 324.83999 | -2.59 | -0.79 | 327.43 | 330.14 | 323.20999 | 756690 |
| 1725662100 | 327.43 | -3.35 | -1.01 | 331.41 | 337.95 | 324.35 | 1208437 |
| 1725575700 | 330.77999 | -0.86 | -0.26 | 334.27 | 334.27 | 323.2 | 1533595 |
| 1725489300 | 331.64 | -14.78 | -4.27 | 348.52 | 355.51 | 329.33999 | 1767584 |
| 1725402900 | 346.42 | -1.12 | -0.32 | 345.53 | 349.7181 | 342.82 | 1328051 |
| 1725057300 | 347.54 | -3.99 | -1.14 | 354.72 | 354.72 | 344.94 | 1030728 |
| 1724970900 | 351.53 | -4.27 | -1.20 | 358.23 | 358.27 | 350.74 | 847167 |
| 1724884500 | 355.8 | -4.97 | -1.38 | 359.68 | 362.16 | 354.05 | 591334 |
| 1724798100 | 360.77 | 5.4 | 1.52 | 356.11 | 363.27 | 355.27 | 1037779 |
| 1724711700 | 355.37 | 6.64 | 1.90 | 349.22 | 357.21 | 349.22 | 757118 |
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
