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 | -12.25 | -3.0191004313 | 405.75 | 407 | 393.29 | 32489 | 397.68551192 | CS |
| 4 | 49.33 | 14.3330330941 | 344.17 | 431.67 | 343.79 | 30289 | 391.45331718 | CS |
| 12 | 33.23 | 9.22363782719 | 360.27 | 431.67 | 330.25 | 24583 | 371.91003705 | CS |
| 26 | 29.5 | 8.1043956044 | 364 | 431.67 | 330.25 | 26264 | 366.77466985 | CS |
| 52 | 24.88 | 6.74949812815 | 368.62 | 452.8 | 330.25 | 26308 | 382.80349578 | CS |
| 156 | 187.17 | 90.7139049096 | 206.33 | 452.8 | 183.935 | 17820 | 321.66718612 | CS |
| 260 | 224.45 | 132.771369417 | 169.05 | 452.8 | 115 | 16667 | 265.74407949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 393.5 | -11.5 | -2.84 | 406.99 | 407 | 393.29 | 48902 |
| 1722033300 | 405 | 8.04 | 2.03 | 402.02 | 407 | 399.49 | 25307 |
| 1721946900 | 396.96 | 1.65 | 0.42 | 398.89 | 407 | 396.96 | 44488 |
| 1721860500 | 395.31 | -6.25 | -1.56 | 398.26 | 402 | 394.86 | 18825 |
| 1721774100 | 401.56 | -5.25 | -1.29 | 405.75 | 407 | 401.27 | 24924 |
| 1721687700 | 406.81 | 17.32 | 4.45 | 389.45 | 406.81 | 389.45 | 17455 |
| 1721428500 | 389.49 | -9.33 | -2.34 | 400.01 | 402.33 | 386.2 | 29836 |
| 1721342100 | 398.82 | -11.1 | -2.71 | 405.21 | 414.04 | 393.21 | 40821 |
| 1721255700 | 409.92 | -13.08 | -3.09 | 415.57 | 424.04 | 408.97 | 46816 |
| 1721169300 | 423 | 25.99 | 6.55 | 401.95 | 431.67 | 400.11 | 57973 |
| 1721082900 | 397.01 | 4.39 | 1.12 | 396.6 | 400.99 | 390.24 | 39054 |
| 1720823700 | 392.62 | 3.64 | 0.94 | 389.15 | 396.23 | 389.15 | 30434 |
| 1720737300 | 388.98 | 25.78 | 7.10 | 368.29 | 393.74 | 368.26 | 39046 |
| 1720650900 | 363.2 | 8.2 | 2.31 | 357.99 | 363.2 | 352.03 | 18400 |
| 1720564500 | 355 | 4.1 | 1.17 | 350.91 | 355.77 | 347.6 | 15089 |
| 1720478100 | 350.9 | 1.75 | 0.50 | 351.37 | 358 | 349.5 | 13746 |
| 1720218900 | 349.15 | -3.52 | -1.00 | 351.95 | 355.8 | 349 | 40480 |
| 1720040640 | 352.67 | 7.49 | 2.17 | 345 | 352.67 | 344 | 9773 |
| 1719959700 | 345.18 | -1.43 | -0.41 | 344.17 | 349.55 | 343.79 | 14114 |
| 1719873300 | 346.61 | -6.02 | -1.71 | 351.29 | 351.29 | 344.56 | 17228 |
| 1719614100 | 352.63 | 3.83 | 1.10 | 348.8 | 356.96 | 348.8 | 33863 |
| 1719527700 | 348.8 | -4.97 | -1.40 | 351.66 | 351.66 | 346.51 | 19511 |
| 1719441300 | 353.77 | -7.65 | -2.12 | 357.8 | 358.29 | 349.32 | 14754 |
| 1719354900 | 361.42 | -0.98 | -0.27 | 359.33 | 363.94 | 358.76 | 13104 |
| 1719268500 | 362.4 | 5.2 | 1.46 | 357.72 | 370.98 | 352.55 | 19197 |
| 1719009300 | 357.2 | 2.07 | 0.58 | 354.66 | 366.2078 | 354.21 | 69064 |
| 1718922900 | 355.13 | -7.54 | -2.08 | 362.42 | 365.85 | 350.38 | 25588 |
| 1718750100 | 362.67 | 6.74 | 1.89 | 355.93 | 362.67 | 352.88 | 65085 |
| 1718663700 | 355.93 | 8.37 | 2.41 | 343.77 | 355.985 | 343.77 | 27773 |
| 1718404500 | 347.56 | 0.45 | 0.13 | 343 | 347.56 | 338.41 | 13625 |
| 1718318100 | 347.11 | -8.59 | -2.41 | 356.33 | 356.33 | 346.675 | 11606 |
| 1718231700 | 355.7 | 13 | 3.79 | 347.76 | 358 | 347.05 | 32332 |
| 1718145300 | 342.7 | 5.93 | 1.76 | 336.77 | 342.86 | 335.14999 | 24824 |
| 1718058900 | 336.77 | 3.08 | 0.92 | 333.76 | 338.006 | 330.25 | 28030 |
| 1717799700 | 333.69 | -10.11 | -2.94 | 343.56 | 343.56 | 333.69 | 8262 |
| 1717713300 | 343.8 | -2.77 | -0.80 | 347.29 | 347.3 | 341.31 | 9749 |
| 1717626900 | 346.57 | 3.56 | 1.04 | 342.2 | 347.63 | 342.2 | 10220 |
| 1717540500 | 343.01 | -15.82 | -4.41 | 358.82 | 358.82 | 342.25 | 10298 |
| 1717454100 | 358.83 | 2.93 | 0.82 | 356.25 | 363.14 | 356.25 | 18530 |
| 1717194900 | 355.9 | 12.91 | 3.76 | 346.24 | 355.99 | 346.24 | 24510 |
| 1717108500 | 342.99 | 1.97 | 0.58 | 343.9 | 348.23 | 341.26 | 9637 |
| 1717022100 | 341.02 | -9.53 | -2.72 | 349.05 | 350.04 | 341.02 | 11750 |
| 1716935700 | 350.55 | -1.45 | -0.41 | 350.84 | 357.99 | 350.55 | 15084 |
| 1716590100 | 352 | 2.15 | 0.61 | 350.26 | 353.035 | 350 | 9943 |
| 1716503700 | 349.85 | -1.35 | -0.38 | 351.2 | 354 | 347 | 22676 |
| 1716417300 | 351.2 | -13.35 | -3.66 | 363.54 | 366.59 | 346.66 | 18959 |
| 1716330900 | 364.55 | -6.22 | -1.68 | 370.7 | 372.48 | 364.55 | 10431 |
| 1716244500 | 370.77 | -1.13 | -0.30 | 370.93 | 373 | 367.01 | 26832 |
| 1715985300 | 371.9 | -2 | -0.53 | 375.46 | 375.46 | 370.84 | 17419 |
| 1715898900 | 373.9 | 1.39 | 0.37 | 372.61 | 374 | 369.69 | 17347 |
| 1715812500 | 372.51 | -4.09 | -1.09 | 376.74 | 380.8 | 372.51 | 30591 |
| 1715726100 | 376.6 | 1.94 | 0.52 | 379 | 379 | 372.62 | 31592 |
| 1715639700 | 374.66 | 1.96 | 0.53 | 376.33 | 386.708 | 373.3 | 39835 |
| 1715380500 | 372.7 | -3.98 | -1.06 | 377.09 | 377.09 | 370 | 15723 |
| 1715294100 | 376.68 | 11.66 | 3.19 | 367.8 | 376.68 | 364 | 20633 |
| 1715207700 | 365.02 | 3.36 | 0.93 | 360.18 | 365.48 | 357.29 | 16531 |
| 1715121300 | 361.66 | 2.73 | 0.76 | 360.27 | 368.04 | 358.99 | 13593 |
| 1715034900 | 358.93 | -5.37 | -1.47 | 363.15 | 364.11 | 355.99 | 9803 |
| 1714775700 | 364.3 | 3.73 | 1.03 | 365.03 | 365.63 | 362.46 | 8714 |
| 1714689300 | 360.57 | 1.27 | 0.35 | 361.05 | 361.96 | 356 | 19867 |
| 1714602900 | 359.3 | -0.02 | -0.01 | 360.56 | 364.5 | 358.4 | 17538 |
| 1714516500 | 359.32 | -0.08 | -0.02 | 359.92 | 364.13 | 356.03 | 20203 |
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
