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 | 5.63 | 1.36016621569 | 413.92 | 425 | 405.52 | 145535 | 412.42926507 | CS |
| 4 | 18.69 | 4.66247567729 | 400.86 | 456.93 | 399.6 | 148483 | 428.00604269 | CS |
| 12 | 4.75 | 1.14513018322 | 414.8 | 456.93 | 367 | 159463 | 408.00068777 | CS |
| 26 | -118.18 | -21.9775723876 | 537.73 | 544.58 | 367 | 150556 | 427.0844085 | CS |
| 52 | 10.58 | 2.58698682055 | 408.97 | 547 | 345.09 | 136138 | 442.61253434 | CS |
| 156 | 241.33 | 135.411289418 | 178.22 | 547 | 158.455 | 120938 | 328.74358359 | CS |
| 260 | 258.39 | 160.331347729 | 161.16 | 547 | 143.6701 | 103255 | 290.22757478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 419.47 | 4.73 | 1.14 | 416.46 | 422.64 | 415.36 | 105187 |
| 1742942100 | 414.74 | 2.62 | 0.64 | 412.23 | 425 | 409.765 | 126618 |
| 1742855700 | 412.12 | 2.18 | 0.53 | 412.59 | 414.7347 | 407.285 | 94575 |
| 1742596500 | 409.94 | 0.04 | 0.01 | 410.12 | 416.77 | 405.52 | 276457 |
| 1742510100 | 409.9 | -4.37 | -1.05 | 413.92 | 414.07 | 407.3174 | 124839 |
| 1742423700 | 414.27 | -3.77 | -0.90 | 416.9 | 420 | 404.66 | 117574 |
| 1742337300 | 418.04 | -7.21 | -1.70 | 422.38 | 423.67 | 416.99 | 75961 |
| 1742250900 | 425.25 | 3.72 | 0.88 | 418 | 428.09 | 418 | 94584 |
| 1741991700 | 421.53 | 3.26 | 0.78 | 421.35 | 426.75 | 417.49 | 87949 |
| 1741905300 | 418.27 | -0.72 | -0.17 | 416.86 | 420.21 | 412.6531 | 98304 |
| 1741818900 | 418.99 | -24.56 | -5.54 | 425.58 | 432.085 | 418.82 | 135580 |
| 1741732500 | 443.55 | -7.06 | -1.57 | 453.455 | 453.455 | 438.69 | 120791 |
| 1741646100 | 450.61 | 3.87 | 0.87 | 440.0001 | 456.93 | 440.0001 | 99570 |
| 1741390500 | 446.74 | -3.1 | -0.69 | 449.05 | 454.835 | 445.545 | 105388 |
| 1741304100 | 449.84 | 2.77 | 0.62 | 445 | 451.78 | 438.395 | 179806 |
| 1741217700 | 447.07 | 6.63 | 1.51 | 441.995 | 447.455 | 439.25 | 138252 |
| 1741131300 | 440.44 | -9.25 | -2.06 | 449.65 | 451.095 | 440.06 | 170617 |
| 1741044900 | 449.69 | 21.62 | 5.05 | 428.8 | 455.12 | 428.8 | 255235 |
| 1740785700 | 428.07 | 23.09 | 5.70 | 416.55 | 435.565 | 415.16 | 404763 |
| 1740699300 | 404.98 | 5.31 | 1.33 | 400.86 | 406.55 | 399.6 | 157618 |
| 1740612900 | 399.67 | 2.98 | 0.75 | 396.575 | 405.475 | 396.575 | 145689 |
| 1740526500 | 396.69 | 6.38 | 1.63 | 389.615 | 397.11 | 387.285 | 130128 |
| 1740440100 | 390.31 | 6.85 | 1.79 | 386.92 | 393.81 | 386.795 | 127664 |
| 1740180900 | 383.46 | -3.94 | -1.02 | 389.21 | 390.96 | 380.615 | 114216 |
| 1740094500 | 387.4 | -1.67 | -0.43 | 387.2 | 389.42 | 382.9 | 113378 |
| 1740008100 | 389.07 | -1.93 | -0.49 | 392.01 | 392.01 | 384.515 | 101398 |
| 1739921700 | 391 | 2.05 | 0.53 | 391.41 | 395.02 | 390.37 | 83896 |
| 1739576100 | 388.95 | -3.66 | -0.93 | 391.85 | 392.14 | 388.09 | 81477 |
| 1739489700 | 392.61 | 12.25 | 3.22 | 379.26 | 392.72 | 377.18 | 111452 |
| 1739403300 | 380.36 | -16.39 | -4.13 | 390.76 | 392.06 | 379.93 | 149857 |
| 1739316900 | 396.75 | -7.68 | -1.90 | 404.62 | 404.91 | 396.3 | 111462 |
| 1739230500 | 404.43 | -7.81 | -1.89 | 414.42 | 414.76 | 402.7 | 98687 |
| 1738971300 | 412.24 | -0.63 | -0.15 | 411.21 | 412.707 | 409.49 | 61704 |
| 1738884900 | 412.87 | 6.1 | 1.50 | 407.56 | 414.74 | 406.015 | 91504 |
| 1738798500 | 406.77 | 3.46 | 0.86 | 406.48 | 407.44 | 398.1 | 108165 |
| 1738712100 | 403.31 | -0.3 | -0.07 | 399.6987 | 406.2199 | 399.6987 | 98785 |
| 1738625700 | 403.61 | 0.66 | 0.16 | 399.13 | 410.63 | 390.185 | 187636 |
| 1738366500 | 402.95 | 3.8 | 0.95 | 400.23 | 406.77 | 398.2395 | 1586355 |
| 1738280100 | 399.15 | 5.24 | 1.33 | 394.45 | 400.36 | 389.305 | 166878 |
| 1738193700 | 393.91 | -12.82 | -3.15 | 405.41 | 406.525 | 389.825 | 254136 |
| 1738107300 | 406.73 | 2.69 | 0.67 | 404.29 | 415.56 | 402.19 | 214801 |
| 1738020900 | 404.04 | 17.06 | 4.41 | 388.83 | 411.03 | 387.925 | 223039 |
| 1737761700 | 386.98 | 9.28 | 2.46 | 379.05 | 387.72 | 374.785 | 116092 |
| 1737675300 | 377.7 | 0 | 0.00 | 377.7 | 377.7 | 377.7 | 0 |
| 1737588900 | 377.7 | -3.37 | -0.88 | 380.53 | 384.54 | 373.13 | 183380 |
| 1737502500 | 381.07 | -24.5 | -6.04 | 394 | 395.425 | 367 | 295717 |
| 1737156900 | 405.57 | -0.09 | -0.02 | 411.45 | 413.54 | 405.325 | 112969 |
| 1737070500 | 405.66 | 5.48 | 1.37 | 399.93 | 407.165 | 397.79 | 106226 |
| 1736984100 | 400.18 | 0.4 | 0.10 | 404.99 | 406.66 | 398.86 | 74474 |
| 1736897700 | 399.78 | 11.2 | 2.88 | 388.45 | 400.53 | 387.92 | 80140 |
| 1736811300 | 388.58 | -0.66 | -0.17 | 385.24 | 391.6499 | 384.16 | 71841 |
| 1736552100 | 389.24 | -12.11 | -3.02 | 397.15 | 397.96 | 383.41 | 108545 |
| 1736379300 | 401.35 | -0.91 | -0.23 | 403.98 | 403.98 | 398.85 | 89350 |
| 1736292900 | 402.26 | -2.94 | -0.73 | 405.5737 | 408.905 | 399.5 | 111227 |
| 1736206500 | 405.2 | -9.5 | -2.29 | 414.05 | 417.32 | 405.1 | 95698 |
| 1735947300 | 414.7 | 5.2 | 1.27 | 410.53 | 415.64 | 409.3 | 77713 |
| 1735860900 | 409.5 | -2.73 | -0.66 | 414.8 | 422.4799 | 408.0102 | 74583 |
| 1735688100 | 412.23 | 0.85 | 0.21 | 413.83 | 416.88 | 410.26 | 98979 |
| 1735601700 | 411.38 | -7.94 | -1.89 | 411.41 | 414.005 | 409.36 | 109196 |
| 1735342500 | 419.32 | -4.82 | -1.14 | 422.74 | 427 | 417 | 55571 |
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
