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 | -8.2 | -2.81971046388 | 290.81 | 293.45 | 281.365 | 303315 | 288.04371688 | CS |
| 4 | -46.37 | -14.0950817679 | 328.98 | 355.4247 | 280.98 | 482528 | 306.28477228 | CS |
| 12 | -116.29 | -29.1526698421 | 398.9 | 409.99 | 280.98 | 542423 | 325.77048446 | CS |
| 26 | -143.9 | -33.7389510211 | 426.51 | 433.86 | 280.98 | 466914 | 354.07912252 | CS |
| 52 | 28.88 | 11.3821779056 | 253.73 | 433.86 | 241.78 | 462841 | 351.93718988 | CS |
| 156 | 106.47 | 60.4462359487 | 176.14 | 433.86 | 67.67 | 569172 | 204.86289569 | CS |
| 260 | 196.79 | 229.305523188 | 85.82 | 433.86 | 44.27 | 544657 | 176.67841233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 287.16 | 1.79 | 0.63 | 283.45 | 290.5 | 282.04 | 404164 |
| 1735342500 | 285.37 | -5.48 | -1.88 | 290 | 290 | 282.51 | 380085 |
| 1735256100 | 290.85 | -0.9 | -0.31 | 291.33 | 292.29 | 288.32 | 240700 |
| 1735077840 | 291.75 | 1 | 0.34 | 290.81 | 293.45 | 287.401 | 188311 |
| 1734996900 | 290.75 | 0.08 | 0.03 | 290.48 | 291.7 | 285.29 | 374633 |
| 1734737700 | 290.67 | 0.31 | 0.11 | 291.64 | 296.94 | 289.25 | 693274 |
| 1734651300 | 290.36 | 9.27 | 3.30 | 288.18 | 293.83 | 283.44 | 829279 |
| 1734564900 | 281.08999 | -14.75 | -4.99 | 295.83999 | 299.32 | 280.98 | 637434 |
| 1734478500 | 295.83999 | -4.47 | -1.49 | 299.52999 | 305.95 | 295.58 | 497089 |
| 1734392100 | 300.31 | -1.02 | -0.34 | 300 | 302.87 | 296.3 | 780533 |
| 1734132900 | 301.33 | -21.56 | -6.68 | 322.76 | 327.67989 | 301.1 | 925988 |
| 1734046500 | 322.89 | -7.28 | -2.20 | 331.58999 | 333.36 | 322.73 | 316428 |
| 1733960100 | 330.17 | 2.37 | 0.72 | 331.98 | 335.5199 | 327.7713 | 357577 |
| 1733873700 | 327.8 | -0.74 | -0.23 | 327 | 334.69 | 323.01 | 404462 |
| 1733787300 | 328.54 | -11.55 | -3.40 | 338.54 | 338.54 | 324.63 | 461796 |
| 1733528100 | 340.09 | 2.79 | 0.83 | 343.23 | 355.4247 | 338.37 | 495012 |
| 1733441700 | 337.3 | 0.05 | 0.01 | 338.13 | 339.6 | 329.64 | 351716 |
| 1733355300 | 337.25 | 9.7 | 2.96 | 327.36 | 338.7599 | 326.8789 | 456498 |
| 1733268900 | 327.55 | 2.71 | 0.83 | 328.98 | 329.39999 | 321.45 | 373059 |
| 1733182500 | 324.83999 | -3.93 | -1.20 | 327.45999 | 328.40499 | 318.91 | 530655 |
| 1732917840 | 328.77 | -2.5 | -0.75 | 336.47 | 336.47 | 327.4101 | 215536 |
| 1732750500 | 331.27 | -7.52 | -2.22 | 338 | 338 | 330.098 | 340473 |
| 1732664100 | 338.79 | 1.63 | 0.48 | 335.33 | 339.8 | 328.02 | 429467 |
| 1732577700 | 337.16 | -0.44 | -0.13 | 343.07 | 344.98 | 336.07 | 552838 |
| 1732318500 | 337.6 | -0.81 | -0.24 | 336.46 | 341.38 | 334.54 | 405863 |
| 1732232100 | 338.41 | 5.21 | 1.56 | 331.69 | 338.62 | 322.82 | 529698 |
| 1732145700 | 333.205 | -2.38 | -0.71 | 334.51 | 335.7044 | 328.244 | 402362 |
| 1732059300 | 335.58 | 8.94 | 2.74 | 324.89 | 336.27 | 322.14999 | 381610 |
| 1731972900 | 326.635 | 9.95 | 3.14 | 318.48 | 327.14 | 316.99 | 504387 |
| 1731713700 | 316.68 | -13.95 | -4.22 | 327 | 328.6 | 314.75 | 613764 |
| 1731627300 | 330.63 | -9.12 | -2.68 | 339.11 | 339.11 | 327.01 | 582380 |
| 1731540900 | 339.75 | 1.37 | 0.40 | 339.67 | 346.97 | 336.595 | 465514 |
| 1731454500 | 338.38 | -5.13 | -1.49 | 345.89 | 349.69 | 336.4301 | 589096 |
| 1731368100 | 343.51 | 3.53 | 1.04 | 341.82 | 343.98 | 335.01 | 586366 |
| 1731108900 | 339.98 | 8.09 | 2.44 | 337.57 | 343.81 | 334 | 686623 |
| 1731022500 | 331.89 | 16.38 | 5.19 | 319.52 | 333.69 | 317.5132 | 1021740 |
| 1730936100 | 315.51 | 6.74 | 2.18 | 315.85 | 319.65499 | 310.6631 | 878730 |
| 1730849700 | 308.77 | 11.59 | 3.90 | 297.18 | 310.95999 | 296.34429 | 747978 |
| 1730763300 | 297.18 | 0.24 | 0.08 | 294.42 | 301.26 | 292.12 | 690377 |
| 1730500500 | 296.94 | 9.25 | 3.22 | 293.18 | 299.87 | 291.97859 | 784791 |
| 1730414100 | 287.69 | -2.3 | -0.79 | 297.49 | 303.375 | 287.55 | 1259310 |
| 1730327700 | 289.99 | -78.95 | -21.40 | 315.25 | 318.8999 | 287.35 | 2970004 |
| 1730241300 | 368.94 | 0.38 | 0.10 | 366.55 | 372.13 | 365.51 | 891145 |
| 1730154900 | 368.56 | 8.18 | 2.27 | 365.67 | 371.6 | 362.83 | 604331 |
| 1729895700 | 360.38 | 1.11 | 0.31 | 360 | 365.98 | 359.65 | 333096 |
| 1729809300 | 359.27 | -7.34 | -2.00 | 369 | 369.4 | 358.459 | 279049 |
| 1729722900 | 366.61 | 0.64 | 0.17 | 363.89 | 371.4071 | 363.89 | 405350 |
| 1729636500 | 365.97 | -2.47 | -0.67 | 368.44 | 368.44 | 362.78 | 314308 |
| 1729550100 | 368.44 | -2.25 | -0.61 | 369.63 | 371.95 | 364.54 | 348241 |
| 1729290900 | 370.69 | -2.87 | -0.77 | 374.8 | 377.3 | 369.308 | 297261 |
| 1729204500 | 373.555 | -4.34 | -1.15 | 381 | 381.7474 | 372.9 | 525401 |
| 1729118100 | 377.89 | -15.16 | -3.86 | 395.42 | 395.42 | 377.63 | 556788 |
| 1729031700 | 393.05 | -6 | -1.50 | 398.56 | 401.26 | 387.96 | 363702 |
| 1728945300 | 399.05 | -4.77 | -1.18 | 405.95 | 407.0895 | 394.335 | 321012 |
| 1728686100 | 403.82 | 8.82 | 2.23 | 396.26 | 405.33 | 395.452 | 216808 |
| 1728599700 | 395 | -7.79 | -1.93 | 400 | 402.48 | 394.05 | 223427 |
| 1728513300 | 402.79 | -0.73 | -0.18 | 403.27 | 405.005 | 398.515 | 259636 |
| 1728426900 | 403.52 | 7.44 | 1.88 | 398.9 | 409.99 | 398.88 | 319924 |
| 1728340500 | 396.08 | -18.91 | -4.56 | 414 | 414 | 392.77 | 490019 |
| 1728081300 | 414.99 | 0.86 | 0.21 | 415.65 | 418.84 | 409.5 | 227280 |
| 1727994900 | 414.13 | -8.82 | -2.09 | 422.84 | 424.9999 | 410.97 | 367246 |
| 1727908500 | 422.95 | 2.06 | 0.49 | 419 | 423.485 | 415.33 | 297275 |
| 1727822100 | 420.89 | 4.81 | 1.16 | 417.3 | 421.88 | 412.4755 | 257372 |
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
