We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 18.5 | 4.78036175711 | 387 | 411.47 | 384.31 | 17705 | 398.90653488 | CS |
| 4 | 38.8 | 10.5808562858 | 366.7 | 411.47 | 361.22 | 8841 | 384.59789766 | CS |
| 12 | 53.03 | 15.0452520782 | 352.47 | 411.47 | 332.5 | 8602 | 372.12161912 | CS |
| 26 | 86.5 | 27.1159874608 | 319 | 411.47 | 309.22 | 8588 | 363.15758141 | CS |
| 52 | 116.5 | 40.3114186851 | 289 | 411.47 | 282.5 | 5704 | 349.0970713 | CS |
| 156 | 75.32 | 22.8117996244 | 330.18 | 415.66 | 236.01 | 3634 | 324.3385824 | CS |
| 260 | 171.5 | 73.2905982906 | 234 | 416.685 | 187.53 | 3491 | 312.62136284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 405.5 | -3.98 | -0.97 | 411.47 | 411.47 | 404.5 | 2350 |
| 1719959700 | 409.48 | 6.48 | 1.61 | 404.75 | 411 | 404.75 | 12209 |
| 1719873300 | 403 | 16.02 | 4.14 | 393.85 | 403.15 | 392.48 | 12260 |
| 1719614100 | 386.98 | 0 | 0.00 | 386.98 | 386.98 | 386.98 | 0 |
| 1719527700 | 386.98 | 6.97 | 1.83 | 382.78 | 387 | 382.78 | 3352 |
| 1719441300 | 380.01 | -1.49 | -0.39 | 381.5 | 383.05 | 380.01 | 9160 |
| 1719354900 | 381.5 | 1.26 | 0.33 | 378.08 | 382 | 378.08 | 4779 |
| 1719268500 | 380.24 | 3.24 | 0.86 | 377 | 381 | 377 | 2245 |
| 1719009300 | 377 | 5.1 | 1.37 | 370.62 | 377 | 369.43 | 9462 |
| 1718922900 | 371.9 | 2.3 | 0.62 | 366.42 | 375 | 366.42 | 5364 |
| 1718750100 | 369.6 | -0.35 | -0.09 | 369.5 | 371.01 | 367.57 | 8455 |
| 1718663700 | 369.945 | 2.34 | 0.64 | 366.11 | 369.945 | 365.77 | 8707 |
| 1718404500 | 367.6 | -3.14 | -0.85 | 367.55 | 368.73 | 365.77 | 4443 |
| 1718318100 | 370.74 | -6.27 | -1.66 | 375.43 | 377.5 | 370.74 | 2065 |
| 1718231700 | 377.01 | 9 | 2.45 | 375 | 380.88 | 375 | 7458 |
| 1718145300 | 368.01 | 1.76 | 0.48 | 363.01 | 368.01 | 361.22 | 12845 |
| 1718058900 | 366.25 | 1.01 | 0.28 | 362.89 | 366.46 | 362.03 | 6838 |
| 1717799700 | 365.24 | -0.86 | -0.23 | 364.17 | 366.7 | 364.17 | 3171 |
| 1717713300 | 366.1 | -7.51 | -2.01 | 371.31 | 372.9 | 365.22 | 4043 |
| 1717626900 | 373.61 | 5.46 | 1.48 | 368.02 | 373.61 | 364 | 5474 |
| 1717540500 | 368.15 | -8.3 | -2.20 | 376.47 | 377.5 | 368.15 | 6040 |
| 1717454100 | 376.45 | -2.55 | -0.67 | 382.32 | 382.54 | 376.45 | 9238 |
| 1717194900 | 379 | 7.2 | 1.94 | 373 | 379 | 371.66 | 7881 |
| 1717108500 | 371.8 | -2.1 | -0.56 | 376.29 | 376.94 | 371.5 | 8026 |
| 1717022100 | 373.9 | -7.2 | -1.89 | 378.14 | 380.3 | 370.53 | 8935 |
| 1716935700 | 381.1 | -12 | -3.05 | 391.01 | 391.9 | 381.1 | 8074 |
| 1716590100 | 393.1 | 3.94 | 1.01 | 391.93 | 393.1 | 389.05 | 5383 |
| 1716503700 | 389.16 | -2.74 | -0.70 | 391.68 | 396.3 | 386 | 10059 |
| 1716417300 | 391.9 | 7.31 | 1.90 | 385.61 | 393.5 | 380.01 | 12956 |
| 1716330900 | 384.59 | -2.42 | -0.63 | 387.17 | 387.98 | 384.59 | 8750 |
| 1716244500 | 387.01 | -3.89 | -1.00 | 390.3 | 394.5 | 386.84 | 9517 |
| 1715985300 | 390.9 | 4.8 | 1.24 | 389.6 | 390.9 | 385.34 | 9022 |
| 1715898900 | 386.1 | -2.9 | -0.75 | 388.37 | 389.69 | 386.1 | 1582 |
| 1715812500 | 389 | 2.79 | 0.72 | 390 | 390.7 | 387 | 6835 |
| 1715726100 | 386.21 | 6.59 | 1.74 | 383 | 389.48 | 383 | 18076 |
| 1715639700 | 379.62 | 1.72 | 0.46 | 380.82 | 381.6 | 377.9 | 7855 |
| 1715380500 | 377.9 | 0 | 0.00 | 377.79 | 380 | 377.79 | 2597 |
| 1715294100 | 377.9 | 3.4 | 0.91 | 375.9 | 377.9 | 371 | 9174 |
| 1715207700 | 374.5 | -5.36 | -1.41 | 375.11 | 383 | 374.5 | 5532 |
| 1715121300 | 379.86 | 9.26 | 2.50 | 372.61 | 379.86 | 372.11 | 10716 |
| 1715034900 | 370.6 | 1.6 | 0.43 | 367.5 | 373.02 | 366.55 | 5583 |
| 1714775700 | 369 | 8.85 | 2.46 | 365.32 | 374.67 | 365.32 | 8887 |
| 1714689300 | 360.15 | 6.55 | 1.85 | 356.71 | 361.75 | 356.71 | 5770 |
| 1714602900 | 353.6 | 18.4 | 5.49 | 334.54 | 355.46 | 334.1 | 11101 |
| 1714516500 | 335.2 | -3.1 | -0.92 | 337.04 | 337.66 | 332.5 | 8287 |
| 1714430100 | 338.3 | -8.5 | -2.45 | 345.1 | 351 | 338.3 | 10959 |
| 1714170900 | 346.8 | -0.2 | -0.06 | 350.26 | 353.05 | 346 | 8540 |
| 1714084500 | 347 | -6 | -1.70 | 347.51 | 349.1 | 343.285 | 10866 |
| 1713998100 | 353 | -3.9 | -1.09 | 352.97 | 356.06 | 349.95 | 7693 |
| 1713911700 | 356.9 | 6.9 | 1.97 | 350.91 | 364.89 | 349.95 | 16640 |
| 1713825300 | 350 | 2.02 | 0.58 | 349.41 | 352.5 | 346.31 | 9296 |
| 1713566100 | 347.98 | 5.98 | 1.75 | 340.02 | 348 | 340.02 | 13496 |
| 1713479700 | 342 | 6.78 | 2.02 | 335.44 | 342 | 335 | 8514 |
| 1713393300 | 335.22 | -6.18 | -1.81 | 343.8 | 345 | 334.02 | 4480 |
| 1713306900 | 341.4 | 3.4 | 1.01 | 336.5 | 342.73 | 334.5 | 4814 |
| 1713220500 | 338 | 0.12 | 0.04 | 338.11 | 339.95 | 335 | 12006 |
| 1712961300 | 337.88 | -16.02 | -4.53 | 352.47 | 352.47 | 335.4201 | 9408 |
| 1712874900 | 353.9 | 1.9 | 0.54 | 352.87 | 362.49 | 348.3 | 12790 |
| 1712788500 | 352 | -24.18 | -6.43 | 368.2 | 370 | 352 | 8776 |
| 1712702100 | 376.18 | 2.17 | 0.58 | 374.01 | 378.54 | 374.01 | 12288 |
| 1712615700 | 374.01 | 3.06 | 0.82 | 372.69 | 374.47 | 370.5 | 4375 |
| 1712356500 | 370.95 | 5.51 | 1.51 | 362.7 | 372.1 | 362.7 | 14828 |
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
