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 | 1.7 | 0.472813238771 | 359.55 | 370.032 | 342.75 | 292792 | 351.72434892 | CS |
| 4 | -13.21 | -3.5277466218 | 374.46 | 387.38 | 342.21 | 325801 | 362.87625101 | CS |
| 12 | -34.74 | -8.77294881184 | 395.99 | 419.87 | 342.21 | 281836 | 380.16912819 | CS |
| 26 | -45.01 | -11.0791118988 | 406.26 | 495.6799 | 342.21 | 297775 | 394.44199461 | CS |
| 52 | 64.75 | 21.8381112985 | 296.5 | 495.6799 | 291.98 | 285284 | 390.65213742 | CS |
| 156 | 85.84 | 31.1680766857 | 275.41 | 495.6799 | 140.66 | 271614 | 272.16974299 | CS |
| 260 | 250.11 | 225.040489473 | 111.14 | 495.6799 | 54.83 | 299763 | 219.14615408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 361.25 | 10.15 | 2.89 | 350.04 | 367.98 | 350.04 | 238293 |
| 1732146000 | 351.1 | 1 | 0.29 | 348.2 | 353.98 | 347.4081 | 339103 |
| 1732059600 | 350.1 | -0.75 | -0.21 | 351.31 | 351.5 | 342.75 | 221329 |
| 1731973200 | 350.85 | 3.81 | 1.10 | 344.77 | 354.49 | 344.77 | 258404 |
| 1731714000 | 347.04 | -16.18 | -4.45 | 361.99 | 362.41 | 345.45 | 402167 |
| 1731627600 | 363.22 | 3.97 | 1.11 | 362.85 | 370.032 | 361.08 | 232728 |
| 1731541200 | 359.25 | -0.75 | -0.21 | 366.7 | 368.74 | 358.28 | 273622 |
| 1731454800 | 360 | -10.41 | -2.81 | 358.93 | 369.61 | 358.93 | 221034 |
| 1731368400 | 370.41 | 1.52 | 0.41 | 374.51 | 376.93 | 368.57 | 246891 |
| 1731109200 | 368.89 | -3.66 | -0.98 | 370.34 | 373.97 | 367.1 | 188822 |
| 1731022800 | 372.55 | 1.38 | 0.37 | 370.04 | 379.32 | 368.46 | 273351 |
| 1730936400 | 371.17 | -6.54 | -1.73 | 368.32 | 375.9 | 351.71 | 588255 |
| 1730850000 | 377.71 | 15.58 | 4.30 | 361.51 | 387.38 | 361.51 | 748890 |
| 1730763600 | 362.13 | 8.4 | 2.37 | 356.4 | 366.89 | 356.4 | 362277 |
| 1730500800 | 353.73 | 0.35 | 0.10 | 357.64 | 362 | 352.65 | 205649 |
| 1730414400 | 353.38 | -2.59 | -0.73 | 353.03 | 357.87 | 350.68 | 190402 |
| 1730328000 | 355.97 | -0.15 | -0.04 | 354.15 | 366.13 | 352.65 | 266720 |
| 1730241600 | 356.12 | -14.43 | -3.89 | 349.9 | 356.24 | 342.21 | 580135 |
| 1730155200 | 370.55 | 3.39 | 0.92 | 379.17 | 380.93 | 367.56 | 359313 |
| 1729896000 | 367.16 | -4.61 | -1.24 | 374.55 | 377.74 | 366.44 | 326556 |
| 1729809600 | 371.77 | 0.91 | 0.25 | 374.46 | 377.62 | 368.47 | 187260 |
| 1729723200 | 370.86 | -7.83 | -2.07 | 378.27 | 380.64 | 367.37 | 201884 |
| 1729636800 | 378.69 | -13.9 | -3.54 | 384.66 | 385.58 | 377 | 212850 |
| 1729550400 | 392.59 | -22.18 | -5.35 | 411.08 | 415.385 | 389.1 | 279375 |
| 1729291200 | 414.77 | 5.55 | 1.36 | 412.17 | 417.79 | 408.87 | 228848 |
| 1729204800 | 409.22 | 0.63 | 0.15 | 410.48 | 410.48 | 402.62 | 179925 |
| 1729118400 | 408.59 | 9.44 | 2.37 | 403.86 | 409.955 | 402.4509 | 162102 |
| 1729032000 | 399.15 | -1.97 | -0.49 | 402.16 | 408.53 | 398.82 | 172609 |
| 1728945600 | 401.12 | 14.13 | 3.65 | 387.65 | 402.595 | 386.45 | 169628 |
| 1728686400 | 386.99 | 1.43 | 0.37 | 386.06 | 390.4967 | 384.33 | 189761 |
| 1728600000 | 385.56 | -6.87 | -1.75 | 384.435 | 388.29 | 380.28 | 181703 |
| 1728513600 | 392.43 | 5.78 | 1.49 | 386.34 | 393.61 | 384.41 | 220088 |
| 1728427200 | 386.65 | 2.55 | 0.66 | 387.52 | 391.83 | 379.7801 | 166552 |
| 1728340800 | 384.1 | -1.75 | -0.45 | 383.05 | 386.07 | 375.25 | 283425 |
| 1728081600 | 385.85 | -12.93 | -3.24 | 400.81 | 400.81 | 380.18 | 287264 |
| 1727995200 | 398.78 | -4.2 | -1.04 | 398.47 | 401.1018 | 393.935 | 163023 |
| 1727908800 | 402.98 | -3.95 | -0.97 | 399.01 | 406.556 | 394.37 | 179449 |
| 1727822400 | 406.93 | 0.12 | 0.03 | 407.31 | 408.9499 | 396.54 | 142294 |
| 1727735520 | 406.81 | -2.52 | -0.62 | 404 | 409.1 | 400.97 | 154189 |
| 1727476800 | 409.33 | 8.47 | 2.11 | 405.68 | 414.59 | 403 | 180327 |
| 1727390400 | 400.86 | 2.82 | 0.71 | 404.45 | 406.915 | 398.775 | 178337 |
| 1727304000 | 398.04 | -7.79 | -1.92 | 403.46 | 406.64 | 397.41 | 268358 |
| 1727217600 | 405.83 | -1.33 | -0.33 | 407.76 | 409.275 | 398.4501 | 272623 |
| 1727131200 | 407.16 | 1.06 | 0.26 | 411.05 | 417.73 | 404.635 | 246896 |
| 1726872000 | 406.1 | -13.72 | -3.27 | 417.03 | 417.03 | 403.74 | 847354 |
| 1726785600 | 419.82 | 21.76 | 5.47 | 411.44 | 419.87 | 405.19 | 420987 |
| 1726699200 | 398.06 | -4.72 | -1.17 | 402.36 | 410.76 | 396.0432 | 562676 |
| 1726612800 | 402.78 | 10.76 | 2.74 | 398.5 | 404.7 | 395.195 | 305794 |
| 1726526400 | 392.02 | 5.53 | 1.43 | 388.4 | 393.31 | 382.1201 | 324869 |
| 1726267200 | 386.49 | 16.57 | 4.48 | 377.63 | 387.53 | 375.01 | 252830 |
| 1726180800 | 369.92 | 5.1 | 1.40 | 368.2991 | 373.185 | 364.54 | 173673 |
| 1726094400 | 364.82 | 2.67 | 0.74 | 358.84 | 366.02 | 350.86 | 213164 |
| 1726008000 | 362.15 | 1.72 | 0.48 | 356.8101 | 363.45 | 355.46 | 181419 |
| 1725921600 | 360.43 | 0.03 | 0.01 | 360.69 | 366.94 | 356.66 | 269810 |
| 1725662400 | 360.4 | -3.62 | -0.99 | 366.9704 | 372.17 | 359.195 | 361723 |
| 1725576000 | 364.02 | -5.21 | -1.41 | 368.3624 | 369.72 | 361.3 | 274341 |
| 1725489600 | 369.23 | -2.15 | -0.58 | 368.02 | 372.96 | 362.76 | 367379 |
| 1725403200 | 371.38 | -21.64 | -5.51 | 392.02 | 393 | 369.505 | 300103 |
| 1725057600 | 393.02 | 1.57 | 0.40 | 396.14 | 398.55 | 383.64 | 195901 |
| 1724971200 | 391.45 | -0.15 | -0.04 | 395.99 | 400.185 | 389.62 | 259178 |
| 1724884800 | 391.6 | -0.21 | -0.05 | 390.59 | 396.49 | 387.9 | 266289 |
| 1724798400 | 391.81 | -8.78 | -2.19 | 395.65 | 395.65 | 386.74 | 199127 |
| 1724712000 | 400.59 | -10.07 | -2.45 | 412.82 | 414.08 | 399.95 | 242301 |
| 1724452800 | 410.66 | 26.11 | 6.79 | 388.82 | 412.51 | 386.41 | 285383 |
| 1724366400 | 384.55 | -5.75 | -1.47 | 389.26 | 392.62 | 383.39 | 165567 |
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
