We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -29.51 | -8.16885813149 | 361.25 | 362.96 | 302.08 | 581604 | 316.16579396 | CS |
| 4 | 3.87 | 1.18034586879 | 327.87 | 370.31 | 302.08 | 388805 | 331.05981957 | CS |
| 12 | -50.63 | -13.2411015509 | 382.37 | 389.44 | 302.01 | 403313 | 338.4041793 | CS |
| 26 | -65.26 | -16.4382871537 | 397 | 459.77 | 302.01 | 313508 | 360.67611254 | CS |
| 52 | 55.39 | 20.0434231952 | 276.35 | 459.77 | 268.795 | 273042 | 360.24048277 | CS |
| 156 | 104.59 | 46.0444640106 | 227.15 | 459.77 | 126.945 | 314189 | 242.10718883 | CS |
| 260 | 257.16 | 344.810941271 | 74.58 | 459.77 | 58.72 | 287294 | 201.15653081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 326.08999 | 11.13 | 3.53 | 313.62 | 327.89 | 313.62 | 381751 |
| 1732059300 | 314.95999 | 6.03 | 1.95 | 308.52999 | 318.83999 | 305.88 | 678321 |
| 1731972900 | 308.93 | -1.7 | -0.55 | 308.44 | 310.01 | 302.08 | 619662 |
| 1731713700 | 310.63 | -24.21 | -7.23 | 332.20999 | 332.20999 | 310.3 | 884931 |
| 1731627300 | 334.83999 | -27.1 | -7.49 | 361.25 | 362.96 | 333.37 | 343355 |
| 1731540900 | 361.94 | 1.13 | 0.31 | 362.83 | 366.98 | 358.45 | 333169 |
| 1731454500 | 360.81 | -2.77 | -0.76 | 362.63 | 365.675 | 356.36 | 269286 |
| 1731368100 | 363.58 | 0.79 | 0.22 | 363.55 | 367.675 | 358.425 | 262794 |
| 1731108900 | 362.79 | 9.37 | 2.65 | 358.25 | 370.31 | 352.5413 | 358083 |
| 1731022500 | 353.42 | -4.85 | -1.35 | 358.26 | 360.735 | 346.765 | 306764 |
| 1730936100 | 358.27 | 30.03 | 9.15 | 338.3 | 360.895 | 336.38 | 633479 |
| 1730849700 | 328.24 | 10.28 | 3.23 | 316.2 | 328.94 | 315.39 | 377784 |
| 1730763300 | 317.95999 | -1.6 | -0.50 | 318.75 | 320.77999 | 314.645 | 195549 |
| 1730500500 | 319.56 | 5.34 | 1.70 | 316.79 | 322.3 | 315 | 307956 |
| 1730414100 | 314.22 | -4.13 | -1.30 | 316.08999 | 318.86 | 310.92 | 338694 |
| 1730327700 | 318.35 | -11.41 | -3.46 | 328.93 | 331.99 | 318 | 307343 |
| 1730241300 | 329.76 | 0.41 | 0.12 | 328.5 | 330.75 | 325.045 | 254278 |
| 1730154900 | 329.35 | -0.87 | -0.26 | 332.01 | 334.95999 | 329.33999 | 283855 |
| 1729895700 | 330.22 | 2.14 | 0.65 | 330.25 | 335.63 | 325.39999 | 236588 |
| 1729809300 | 328.08 | -1.99 | -0.60 | 327.87 | 334.88 | 321.23 | 402467 |
| 1729722900 | 330.07 | 3.53 | 1.08 | 326.49 | 330.42 | 322.885 | 630300 |
| 1729636500 | 326.54 | -26.38 | -7.47 | 305 | 330.48 | 302.01 | 1371473 |
| 1729550100 | 352.92 | -3.48 | -0.98 | 357.94 | 364.39 | 350.59 | 726919 |
| 1729290900 | 356.4 | 13.51 | 3.94 | 345.75 | 356.5 | 341.945 | 364947 |
| 1729204500 | 342.89 | -3.61 | -1.04 | 346.69 | 350.115 | 341.67 | 277222 |
| 1729118100 | 346.5 | -6.8 | -1.92 | 353.08 | 357.1 | 344.45 | 305623 |
| 1729031700 | 353.3 | -0.2 | -0.06 | 351.34 | 356.2132 | 350.89 | 266886 |
| 1728945300 | 353.5 | 5.59 | 1.61 | 350 | 354.015 | 346.04 | 227628 |
| 1728686100 | 347.91 | 3.2 | 0.93 | 344.21 | 351.51 | 343.87 | 255190 |
| 1728599700 | 344.71 | 3.39 | 0.99 | 338.14 | 351.79 | 338.13 | 405753 |
| 1728513300 | 341.32 | 3.16 | 0.93 | 339.02 | 341.86 | 336.77 | 169960 |
| 1728426900 | 338.16 | 5.56 | 1.67 | 332.49 | 340.065 | 331.32 | 279986 |
| 1728340500 | 332.6 | -10.45 | -3.05 | 340.65 | 342.73 | 331.70999 | 240483 |
| 1728081300 | 343.05 | 5.3 | 1.57 | 341 | 346.5 | 338.75 | 408818 |
| 1727994900 | 337.75 | 0.87 | 0.26 | 336.71 | 340 | 332.18599 | 397367 |
| 1727908500 | 336.88 | 3.43 | 1.03 | 332.89 | 339.7199 | 331.47 | 366788 |
| 1727822100 | 333.45 | -0.35 | -0.10 | 333.75 | 334.6 | 323.27 | 331765 |
| 1727735700 | 333.8 | 2.36 | 0.71 | 330.07 | 334.43 | 328.39 | 356032 |
| 1727476500 | 331.44 | 5.18 | 1.59 | 322.08999 | 334.74 | 322.08999 | 485546 |
| 1727390100 | 326.26 | 5.68 | 1.77 | 325.51 | 328.3 | 323 | 759723 |
| 1727303700 | 320.58 | -35.24 | -9.90 | 346 | 346.07 | 319.7 | 1208360 |
| 1727217300 | 355.82 | -6.13 | -1.69 | 360.74 | 363.83 | 352.07 | 209143 |
| 1727130900 | 361.95 | -3.75 | -1.03 | 366.69 | 367 | 361.77 | 221280 |
| 1726871700 | 365.7 | -3.48 | -0.94 | 367.98 | 370.515 | 359.44 | 681170 |
| 1726785300 | 369.18 | 7.89 | 2.18 | 367.7 | 374.16 | 365.875 | 312896 |
| 1726698900 | 361.29 | 6.64 | 1.87 | 357.25 | 367.85 | 354.99 | 245493 |
| 1726612500 | 354.65 | -2.04 | -0.57 | 358.68 | 363.7475 | 351.82 | 392612 |
| 1726526100 | 356.69 | 5.02 | 1.43 | 353.86 | 357.9 | 351.18 | 215302 |
| 1726266900 | 351.67 | 6.73 | 1.95 | 345.84 | 351.85 | 343.59 | 299412 |
| 1726180500 | 344.94 | 10.37 | 3.10 | 335.81 | 345.49 | 334.58 | 284394 |
| 1726094100 | 334.57 | 6.77 | 2.07 | 328.68 | 335.65 | 324.305 | 354717 |
| 1726007700 | 327.8 | -11.58 | -3.41 | 339.78 | 343.16 | 320.07 | 555816 |
| 1725921300 | 339.38 | 3.64 | 1.08 | 338.57 | 342.5599 | 335.658 | 325070 |
| 1725662100 | 335.74 | -11.66 | -3.36 | 348.75 | 352.3752 | 335.51 | 288125 |
| 1725575700 | 347.4 | 0.3 | 0.09 | 346.5 | 347.91 | 341.01 | 197734 |
| 1725489300 | 347.1 | -2.8 | -0.80 | 347.81 | 349.4899 | 346.47 | 131186 |
| 1725402900 | 349.9 | -5.37 | -1.51 | 355.81 | 358.53 | 346.78 | 297255 |
| 1725057300 | 355.27 | -10.67 | -2.92 | 366.83 | 368.2 | 344.7 | 655768 |
| 1724970900 | 365.94 | -15.07 | -3.96 | 382.37 | 389.44 | 364.58 | 515202 |
| 1724884500 | 381.01 | -2.35 | -0.61 | 384.04 | 384.04 | 377.64 | 173846 |
| 1724798100 | 383.36 | -1.94 | -0.50 | 382.54 | 383.71 | 375 | 168964 |
| 1724711700 | 385.3 | -5.61 | -1.44 | 393.46 | 393.46 | 383.115 | 142626 |
| 1724452500 | 390.91 | 4.59 | 1.19 | 389.72 | 392.02 | 385 | 107148 |
| 1724366100 | 386.32 | -9.39 | -2.37 | 396.47 | 397.06 | 385.52 | 165282 |
| 1724279700 | 395.71 | 6.36 | 1.63 | 390.69 | 396.025 | 389.35 | 122706 |
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
