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 | 4.65 | 1.46226415094 | 318 | 326.46 | 309.04 | 371214 | 315.1324561 | CS |
| 4 | 47.63 | 17.3187404552 | 275.02 | 326.46 | 273.15 | 634073 | 308.51230927 | CS |
| 12 | 88.87 | 38.014372487 | 233.78 | 326.46 | 230.39 | 573677 | 276.93780965 | CS |
| 26 | 93.06 | 40.533124265 | 229.59 | 326.46 | 208.6249 | 499589 | 254.13146088 | CS |
| 52 | 98.84 | 44.1624592288 | 223.81 | 326.46 | 208.6249 | 406597 | 245.11597336 | CS |
| 156 | 137.08 | 73.869698766 | 185.57 | 326.46 | 158.38 | 417358 | 226.15995155 | CS |
| 260 | 244.48 | 312.75425355 | 78.17 | 326.46 | 74.31 | 421572 | 181.82702868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 322.64999 | 5.76 | 1.82 | 316.7 | 326.45999 | 315.17 | 651777 |
| 1720478100 | 316.89 | 2.33 | 0.74 | 316.56 | 319.19 | 312.73 | 351724 |
| 1720218900 | 314.56 | 3.36 | 1.08 | 312.64999 | 314.85 | 311.04 | 460578 |
| 1720040640 | 311.205 | -5.85 | -1.84 | 318 | 318 | 309.04 | 281294 |
| 1719959700 | 317.05 | -1.96 | -0.61 | 318 | 320.07 | 314.87009 | 391261 |
| 1719873300 | 319.01 | 2.08 | 0.66 | 317.27 | 325 | 315.45 | 443455 |
| 1719614100 | 316.93 | 0 | 0.00 | 316.93 | 316.93 | 316.93 | 0 |
| 1719527700 | 316.93 | -2.02 | -0.63 | 318.64 | 319.12 | 313.04 | 480638 |
| 1719441300 | 318.95 | -0.09 | -0.03 | 318.77999 | 321.07 | 314.76 | 727507 |
| 1719354900 | 319.04 | 0.1 | 0.03 | 318.58999 | 321.8 | 316.67 | 562046 |
| 1719268500 | 318.94 | 2.9 | 0.92 | 316.04 | 320.20999 | 308.685 | 771722 |
| 1719009300 | 316.04 | 7.06 | 2.28 | 311.07 | 317.45999 | 308.08 | 1851866 |
| 1718922900 | 308.98 | 2.94 | 0.96 | 307.01 | 311.3 | 302.70999 | 707130 |
| 1718750100 | 306.04 | 8.98 | 3.02 | 298.02 | 306.77999 | 297.3 | 856671 |
| 1718663700 | 297.06 | 9 | 3.12 | 286.92 | 297.7 | 285.27 | 749001 |
| 1718404500 | 288.06 | 0.47 | 0.16 | 285.83 | 288.83 | 285.72 | 406567 |
| 1718318100 | 287.58999 | 5.73 | 2.03 | 280.29 | 288.35 | 279.31 | 484129 |
| 1718231700 | 281.86 | 6.1 | 2.21 | 279.52999 | 283.1999 | 277.25 | 506289 |
| 1718145300 | 275.76 | 0.51 | 0.19 | 275.02 | 277.83999 | 273.14999 | 599758 |
| 1718058900 | 275.25 | 0.25 | 0.09 | 273.29 | 276 | 269.58999 | 1045119 |
| 1717799700 | 275 | -1.4 | -0.51 | 276.08999 | 280.3 | 274.73 | 505301 |
| 1717713300 | 276.39999 | -0.33 | -0.12 | 276.41 | 280 | 272.69 | 456809 |
| 1717626900 | 276.73 | 3.54 | 1.30 | 274.05 | 279.48 | 272.14999 | 410382 |
| 1717540500 | 273.19 | -3.07 | -1.11 | 275.63 | 278.3899 | 271.31 | 499376 |
| 1717454100 | 276.26 | 1.13 | 0.41 | 274.52 | 280 | 274.125 | 613329 |
| 1717194900 | 275.13 | 4.68 | 1.73 | 270.44 | 275.52999 | 268.64999 | 1143135 |
| 1717108500 | 270.45 | 2.73 | 1.02 | 267.39 | 271.88 | 267 | 562747 |
| 1717022100 | 267.72 | -1.43 | -0.53 | 267.42 | 269.12 | 264.33 | 604874 |
| 1716935700 | 269.14999 | -3.73 | -1.37 | 271.14999 | 274 | 267.02999 | 505160 |
| 1716590100 | 272.88 | -3.62 | -1.31 | 277.27 | 277.27 | 270.02 | 408164 |
| 1716503700 | 276.5 | 0.06 | 0.02 | 274.56 | 277.17 | 272.5901 | 389565 |
| 1716417300 | 276.44 | 1.25 | 0.45 | 274.55 | 278.56 | 273.52 | 495230 |
| 1716330900 | 275.19 | 0.52 | 0.19 | 275 | 279.98 | 273.5 | 377062 |
| 1716244500 | 274.67 | 0.41 | 0.15 | 274.26 | 275.42 | 272.29 | 333292 |
| 1715985300 | 274.26 | 2.04 | 0.75 | 272.02999 | 274.485 | 270.26 | 329299 |
| 1715898900 | 272.22 | -0.47 | -0.17 | 272.70999 | 273.85 | 270.605 | 463903 |
| 1715812500 | 272.69 | 2.91 | 1.08 | 271.11 | 275 | 269.93 | 370399 |
| 1715726100 | 269.77999 | 5.44 | 2.06 | 264.35 | 269.83 | 264.33999 | 524640 |
| 1715639700 | 264.33999 | 0.07 | 0.03 | 265.93 | 269.1 | 263.56 | 349600 |
| 1715380500 | 264.27 | -1.78 | -0.67 | 266 | 269.81 | 263.93 | 391702 |
| 1715294100 | 266.05 | 4.96 | 1.90 | 263.87 | 266.38 | 260.41 | 474260 |
| 1715207700 | 261.08999 | -5.13 | -1.93 | 266.38 | 268.20999 | 260.66 | 581242 |
| 1715121300 | 266.22 | 5.71 | 2.19 | 261.41 | 266.64999 | 260.93 | 686553 |
| 1715034900 | 260.51 | -1.89 | -0.72 | 263.63 | 264.85 | 256.08 | 587222 |
| 1714775700 | 262.39999 | 4.27 | 1.65 | 260.33 | 262.51 | 255.93 | 779523 |
| 1714689300 | 258.13 | 2.99 | 1.17 | 255.1 | 260.33999 | 253.93 | 717192 |
| 1714602900 | 255.14 | 20.81 | 8.88 | 243 | 258.48 | 236.65 | 1410621 |
| 1714516500 | 234.33 | -3.93 | -1.65 | 236.28 | 237.755 | 233.31 | 619473 |
| 1714430100 | 238.26 | 4.41 | 1.89 | 234.76 | 240.93 | 234.76 | 496599 |
| 1714170900 | 233.85 | -2.1 | -0.89 | 236.59 | 237.53 | 233.64 | 369691 |
| 1714084500 | 235.95 | -1.05 | -0.44 | 236.83 | 238.19 | 234.33 | 391825 |
| 1713998100 | 237 | 2.53 | 1.08 | 233.61 | 241 | 233.275 | 708048 |
| 1713911700 | 234.47 | 0.41 | 0.18 | 235.23 | 240 | 234.16 | 521396 |
| 1713825300 | 234.06 | -3.87 | -1.63 | 238.2 | 238.545 | 233.77 | 552493 |
| 1713566100 | 237.93 | 1 | 0.42 | 237.47 | 238.34 | 234.86 | 616033 |
| 1713479700 | 236.93 | 1.62 | 0.69 | 235.31 | 240.74 | 234.31 | 476348 |
| 1713393300 | 235.31 | 3.53 | 1.52 | 232.94 | 237.64 | 232.69 | 372437 |
| 1713306900 | 231.78 | -3.3 | -1.40 | 234.11 | 234.11 | 230.39 | 498289 |
| 1713220500 | 235.08 | 2.49 | 1.07 | 233.21 | 237.93 | 232.79 | 328014 |
| 1712961300 | 232.59 | -4.65 | -1.96 | 237.98 | 239.4 | 232.4 | 423587 |
| 1712874900 | 237.24 | -0.55 | -0.23 | 239.51 | 241.37 | 236.86 | 624222 |
| 1712788500 | 237.79 | 0.75 | 0.32 | 235.42 | 238.41 | 232.42 | 418971 |
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
