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 | 11.06 | 2.80981657436 | 393.62 | 412.97 | 392.005 | 1572176 | 404.31867212 | CS |
| 4 | 29.04 | 7.73080609094 | 375.64 | 412.97 | 374.34 | 1103133 | 393.8905796 | CS |
| 12 | 42.46 | 11.7221578046 | 362.22 | 412.97 | 347.6901 | 1021683 | 374.29726909 | CS |
| 26 | 57.37 | 16.5183841525 | 347.31 | 412.97 | 339.29 | 996463 | 369.79663094 | CS |
| 52 | 91.17 | 29.0804121081 | 313.51 | 412.97 | 268.06 | 1144635 | 331.28215512 | CS |
| 156 | 113.07 | 38.774390453 | 291.61 | 412.97 | 246.21 | 982657 | 315.3204507 | CS |
| 260 | 186.03 | 85.081179968 | 218.65 | 412.97 | 143.93 | 1246154 | 269.91071998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 404.68 | -4.64 | -1.13 | 408.98 | 411.18 | 403.8 | 1483975 |
| 1741045200 | 409.32 | 0.2 | 0.05 | 410.15 | 412.97 | 405.73 | 2089018 |
| 1740786000 | 409.12 | 5.12 | 1.27 | 406.31 | 409.99 | 400.09 | 1641944 |
| 1740699600 | 404 | 4.77 | 1.19 | 399.81 | 408.26 | 397.85 | 1095351 |
| 1740613200 | 399.23 | 1.66 | 0.42 | 397 | 400.22 | 395.01 | 1504213 |
| 1740526800 | 397.57 | 5.39 | 1.37 | 393.62 | 398.1 | 392.005 | 1530356 |
| 1740440400 | 392.18 | 2.62 | 0.67 | 390.79 | 396.145 | 388.5093 | 1280297 |
| 1740181200 | 389.56 | -3.51 | -0.89 | 392.27 | 393.77 | 388.54 | 1750667 |
| 1740094800 | 393.07 | -1.8 | -0.46 | 393.64 | 394 | 388.37 | 667720 |
| 1740008400 | 394.87 | 3.78 | 0.97 | 391.49 | 395.65 | 391.145 | 854144 |
| 1739922000 | 391.09 | 4.1 | 1.06 | 386 | 392.72 | 385 | 1106411 |
| 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 | 686359 |
| 1738971600 | 386.51 | 1.79 | 0.47 | 384.5 | 387.48 | 383.365 | 826987 |
| 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 | 964767 |
| 1738626000 | 374.88 | 4.06 | 1.09 | 370.08 | 375.92 | 365.44 | 1266864 |
| 1738366800 | 370.82 | -1.33 | -0.36 | 371.05 | 378.52 | 369.29 | 1350502 |
| 1738280400 | 372.15 | 5.41 | 1.48 | 369.71 | 372.16 | 365.39 | 2370145 |
| 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 | 367.55 | 369.485 | 364.17 | 1325432 |
| 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 | 350 | 353.24 | 347.6901 | 961384 |
| 1736379600 | 352.45 | 4.01 | 1.15 | 350.215 | 353.885 | 349.41 | 1470549 |
| 1736293200 | 348.44 | -0.03 | -0.01 | 349.74 | 351.8634 | 348.29 | 1098758 |
| 1736206800 | 348.47 | -5.51 | -1.56 | 352.68 | 354.8 | 348.14 | 765904 |
| 1735947600 | 353.98 | -1 | -0.28 | 357.22 | 357.22 | 353.5 | 919274 |
| 1735861200 | 354.98 | -4.18 | -1.16 | 360.52 | 360.52 | 354.095 | 479879 |
| 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 | 440649 |
| 1735342800 | 360.38 | -1.08 | -0.30 | 358.17 | 362.14 | 358.17 | 482659 |
| 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 | 670760 |
| 1734738000 | 358.47 | 4.72 | 1.33 | 355.06 | 363.09 | 353.14 | 1952775 |
| 1734651600 | 353.75 | 1.17 | 0.33 | 353.695 | 356.34 | 352.98 | 805533 |
| 1734565200 | 352.58 | -6.3 | -1.76 | 358.66 | 359.39 | 352.36 | 953811 |
| 1734478800 | 358.88 | -2.87 | -0.79 | 360 | 360.46 | 356.15 | 1065593 |
| 1734392400 | 361.75 | 0.56 | 0.16 | 360.55 | 364.64 | 360.18 | 782038 |
| 1734133200 | 361.19 | -1.53 | -0.42 | 361.475 | 362.655 | 358.305 | 1074280 |
| 1734046800 | 362.72 | 0.09 | 0.02 | 364.09 | 365.665 | 362.35 | 960026 |
| 1733960400 | 362.63 | 1.34 | 0.37 | 360.16 | 363.05 | 358.96 | 864750 |
| 1733874000 | 361.29 | -6.61 | -1.80 | 362.22 | 363.08 | 358.06 | 1103539 |
| 1733787600 | 367.9 | -10.1 | -2.67 | 368.07 | 373.1843 | 366.985 | 2620042 |
| 1733528400 | 378 | -1.73 | -0.46 | 378.815 | 381.82 | 377.245 | 960877 |
| 1733442000 | 379.73 | -2.27 | -0.59 | 382.005 | 382.04 | 378.48 | 846159 |
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
