We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.49 | 0.647594278283 | 384.5 | 390.77 | 381.935 | 794076 | 386.3406512 | CS |
| 4 | 17.29 | 4.67676494455 | 369.7 | 390.77 | 363.19 | 1064583 | 375.56465173 | CS |
| 12 | 3.71 | 0.967960759758 | 383.28 | 395.33 | 346.07 | 1011443 | 369.93542666 | CS |
| 26 | 59.39 | 18.1288156288 | 327.6 | 395.33 | 326.33 | 953272 | 363.39729755 | CS |
| 52 | 74.45 | 23.8209509183 | 312.54 | 395.33 | 268.06 | 1127938 | 327.49148863 | CS |
| 156 | 103.27 | 36.3985619625 | 283.72 | 395.33 | 246.21 | 985440 | 313.20941027 | CS |
| 260 | 152.1 | 64.7537145047 | 234.89 | 395.33 | 143.93 | 1245290 | 268.46379471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 386.99 | -3.3 | -0.85 | 390.06 | 391.405 | 386.55 | 740416 |
| 1739490000 | 390.29 | 3.55 | 0.92 | 387.14 | 390.77 | 384.51 | 573588 |
| 1739403600 | 386.74 | 2.54 | 0.66 | 383.2 | 387.86 | 382.24 | 818151 |
| 1739317200 | 384.2 | -1.4 | -0.36 | 385.94 | 386.625 | 381.935 | 1040750 |
| 1739230800 | 385.6 | -0.91 | -0.24 | 386.36 | 388.44 | 383.12 | 686356 |
| 1738971600 | 386.51 | 1.79 | 0.47 | 384.5 | 387.48 | 383.365 | 851535 |
| 1738885200 | 384.72 | 2.33 | 0.61 | 384 | 385.5599 | 383.29 | 828685 |
| 1738798800 | 382.39 | 4.93 | 1.31 | 380 | 383.25 | 377.87 | 959706 |
| 1738712400 | 377.46 | 2.58 | 0.69 | 375.64 | 378.755 | 374.34 | 964925 |
| 1738626000 | 374.88 | 4.06 | 1.09 | 370.08 | 375.92 | 365.44 | 1300094 |
| 1738366800 | 370.82 | -1.33 | -0.36 | 371.05 | 378.52 | 369.29 | 1346643 |
| 1738280400 | 372.15 | 5.41 | 1.48 | 369.71 | 372.16 | 365.39 | 2368916 |
| 1738194000 | 366.74 | -4.74 | -1.28 | 371.6 | 371.6 | 366.35 | 952341 |
| 1738107600 | 371.48 | -5.32 | -1.41 | 377.98 | 377.98 | 370.27 | 1097633 |
| 1738021200 | 376.8 | 7.64 | 2.07 | 371 | 377.65 | 368.919 | 1249910 |
| 1737762000 | 369.16 | 1.85 | 0.50 | 363.58 | 369.35 | 363.19 | 1053194 |
| 1737675600 | 367.31 | 0 | 0.00 | 367.31 | 367.31 | 367.31 | 0 |
| 1737589200 | 367.31 | -0.77 | -0.21 | 368.16 | 370.78 | 365.15 | 873586 |
| 1737502800 | 368.08 | 1.91 | 0.52 | 367.73 | 369.485 | 364.17 | 1336503 |
| 1737157200 | 366.17 | -1.94 | -0.53 | 369.7 | 369.7 | 364.87 | 859981 |
| 1737070800 | 368.11 | 6.93 | 1.92 | 361.72 | 368.92 | 361.72 | 727569 |
| 1736984400 | 361.18 | -1.47 | -0.41 | 365.6 | 366.63 | 361.1 | 909143 |
| 1736898000 | 362.65 | 7.97 | 2.25 | 355.88 | 363.08 | 354.12 | 1077446 |
| 1736811600 | 354.68 | 5.17 | 1.48 | 347.94 | 356.27 | 347.74 | 1171805 |
| 1736552400 | 349.51 | -2.94 | -0.83 | 348.26 | 353.24 | 346.07 | 971284 |
| 1736379600 | 352.45 | 4.01 | 1.15 | 351.95 | 353.885 | 349.41 | 1481189 |
| 1736293200 | 348.44 | -0.03 | -0.01 | 349.43 | 351.8634 | 348.29 | 1110949 |
| 1736206800 | 348.47 | -5.51 | -1.56 | 355 | 355 | 348.14 | 771855 |
| 1735947600 | 353.98 | -1 | -0.28 | 356.32 | 357.36 | 353.5 | 924248 |
| 1735861200 | 354.98 | -4.18 | -1.16 | 360.54 | 360.54 | 354.095 | 484027 |
| 1735688400 | 359.16 | 1.19 | 0.33 | 358.15 | 360.16 | 356.88 | 523680 |
| 1735602000 | 357.97 | -2.41 | -0.67 | 357.49 | 360.02 | 353.7301 | 443459 |
| 1735342800 | 360.38 | -1.08 | -0.30 | 359.35 | 362.14 | 358.17 | 485286 |
| 1735256400 | 361.46 | -0.15 | -0.04 | 360.44 | 361.95 | 358.93 | 267338 |
| 1735077840 | 361.61 | 3.33 | 0.93 | 359.29 | 361.63 | 356.69 | 282645 |
| 1734997200 | 358.28 | -0.19 | -0.05 | 356.24 | 359.03 | 354.6993 | 673433 |
| 1734738000 | 358.47 | 4.72 | 1.33 | 354.65 | 363.09 | 353.14 | 2108224 |
| 1734651600 | 353.75 | 1.17 | 0.33 | 353.29 | 356.34 | 352.58 | 810662 |
| 1734565200 | 352.58 | -6.3 | -1.76 | 358.88 | 359.99 | 352.36 | 959657 |
| 1734478800 | 358.88 | -2.87 | -0.79 | 360 | 360.46 | 356.15 | 1072604 |
| 1734392400 | 361.75 | 0.56 | 0.16 | 362.5 | 364.64 | 360.18 | 791299 |
| 1734133200 | 361.19 | -1.53 | -0.42 | 362 | 362.655 | 358.305 | 1082861 |
| 1734046800 | 362.72 | 0.09 | 0.02 | 364.65 | 365.665 | 362.35 | 967522 |
| 1733960400 | 362.63 | 1.34 | 0.37 | 362.32 | 363.05 | 358.96 | 869980 |
| 1733874000 | 361.29 | -6.61 | -1.80 | 367.16 | 367.16 | 358.06 | 1112106 |
| 1733787600 | 367.9 | -10.1 | -2.67 | 374.85 | 376.46 | 366.985 | 2650481 |
| 1733528400 | 378 | -1.73 | -0.46 | 378.72 | 381.82 | 377.245 | 966657 |
| 1733442000 | 379.73 | -2.27 | -0.59 | 382.51 | 384.58 | 378.48 | 850882 |
| 1733355600 | 382 | -3.56 | -0.92 | 384.28 | 386.19 | 381.52 | 1190533 |
| 1733269200 | 385.56 | -2.15 | -0.55 | 388.89 | 389.93 | 383.48 | 2140787 |
| 1733182800 | 387.71 | -3.83 | -0.98 | 392 | 392.3 | 385.86 | 856127 |
| 1732917840 | 391.54 | -1.77 | -0.45 | 391.99 | 394.59 | 390.6546 | 463006 |
| 1732750800 | 393.31 | 3.06 | 0.78 | 390.67 | 395.33 | 389.1 | 620301 |
| 1732664400 | 390.25 | 0.53 | 0.14 | 390 | 392.26 | 383.3725 | 974551 |
| 1732578000 | 389.72 | 3.51 | 0.91 | 388 | 390.73 | 386.14 | 1906213 |
| 1732318800 | 386.21 | 3.59 | 0.94 | 383.28 | 387.37 | 383.24 | 755609 |
| 1732232400 | 382.62 | 2.54 | 0.67 | 381.69 | 383.39 | 377.97 | 758760 |
| 1732146000 | 380.08 | 0.93 | 0.25 | 381.85 | 381.85 | 375.4783 | 779698 |
| 1732059600 | 379.15 | -1.36 | -0.36 | 378.63 | 381.305 | 376.69 | 688475 |
| 1731973200 | 380.51 | 1.22 | 0.32 | 377 | 381 | 376.27 | 968970 |
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
