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 | -2.83 | -0.900786198555 | 314.17 | 314.635 | 302.7001 | 215732 | 311.7924026 | CS |
| 4 | -78.97 | -20.2326355973 | 390.31 | 394.02 | 302.7001 | 332004 | 336.9554506 | CS |
| 12 | -76.18 | -19.6583402147 | 387.52 | 417.79 | 302.7001 | 299666 | 360.83678181 | CS |
| 26 | -73.66 | -19.1324675325 | 385 | 495.6799 | 302.7001 | 304047 | 383.41444454 | CS |
| 52 | -58.92 | -15.9131421164 | 370.26 | 495.6799 | 302.7001 | 290922 | 390.8816784 | CS |
| 156 | 38.73 | 14.2071090569 | 272.61 | 495.6799 | 140.66 | 274870 | 275.39095977 | CS |
| 260 | 208.93 | 204.013279953 | 102.41 | 495.6799 | 54.83 | 300665 | 224.26975209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 310.91 | 0.24 | 0.08 | 310.89999 | 313.39 | 302.7001 | 288978 |
| 1735342800 | 310.67 | -3.13 | -1.00 | 309.77999 | 313.555 | 307.14999 | 219813 |
| 1735256400 | 313.8 | 1.36 | 0.44 | 308.43 | 314.635 | 307.51 | 200277 |
| 1735077840 | 312.44 | 0.6 | 0.19 | 314.17 | 314.17 | 308.07 | 153858 |
| 1734997200 | 311.83999 | 1.56 | 0.50 | 308.95 | 313.94 | 304.2 | 323530 |
| 1734738000 | 310.27999 | 1.32 | 0.43 | 310.02 | 316.06 | 305.8 | 919743 |
| 1734651600 | 308.95999 | -9.57 | -3.00 | 314.64 | 320.2 | 305.79 | 505770 |
| 1734565200 | 318.52999 | -19.76 | -5.84 | 338.19 | 339.26 | 317.74 | 640709 |
| 1734478800 | 338.29 | -1.67 | -0.49 | 338.7 | 339.21 | 331.22 | 374154 |
| 1734392400 | 339.96 | -4.31 | -1.25 | 340 | 345.05 | 335.27999 | 395354 |
| 1734133200 | 344.27 | -12.89 | -3.61 | 351 | 351.75 | 340.13 | 267755 |
| 1734046800 | 357.16 | -9.18 | -2.51 | 365.41 | 368.99 | 356.07 | 227258 |
| 1733960400 | 366.34 | -0.3 | -0.08 | 371.02 | 373.335 | 365.48 | 223524 |
| 1733874000 | 366.64 | -13.36 | -3.52 | 375.14 | 379.08 | 364.405 | 258357 |
| 1733787600 | 380 | 4.07 | 1.08 | 376.69 | 380.62 | 373.25 | 293969 |
| 1733528400 | 375.93 | 1.82 | 0.49 | 380 | 383.8 | 372.01 | 233599 |
| 1733442000 | 374.11 | -11.99 | -3.11 | 386.05 | 387.89 | 373.25 | 290493 |
| 1733355600 | 386.1 | -6.59 | -1.68 | 390.59 | 393.1 | 380.29 | 310967 |
| 1733269200 | 392.69 | 3.28 | 0.84 | 390.31 | 394.02 | 386.06 | 179965 |
| 1733182800 | 389.41 | -1.23 | -0.31 | 389.04 | 394.385 | 381.82 | 277895 |
| 1732917840 | 390.64 | 0.64 | 0.16 | 394.64 | 398.38 | 387.95 | 129655 |
| 1732750800 | 390 | 2.05 | 0.53 | 391 | 395.85 | 385.985 | 191612 |
| 1732664400 | 387.95 | -18.7 | -4.60 | 401.53 | 401.53 | 383.48 | 376286 |
| 1732578000 | 406.65 | 33.6 | 9.01 | 380 | 409.99 | 380 | 593590 |
| 1732318800 | 373.05 | 11.8 | 3.27 | 365.44 | 373.29 | 363.27 | 368682 |
| 1732232400 | 361.25 | 10.15 | 2.89 | 352.75 | 367.98 | 350.04 | 239843 |
| 1732146000 | 351.1 | 1 | 0.29 | 348.87 | 353.98 | 345.78 | 340999 |
| 1732059600 | 350.1 | -0.75 | -0.21 | 348.51 | 351.5 | 342.75 | 222913 |
| 1731973200 | 350.85 | 3.81 | 1.10 | 345.21 | 354.49 | 344.77 | 259954 |
| 1731714000 | 347.04 | -16.18 | -4.45 | 360.65 | 362.41 | 345.45 | 405194 |
| 1731627600 | 363.22 | 3.97 | 1.11 | 359.55 | 370.032 | 359.55 | 234902 |
| 1731541200 | 359.25 | -0.75 | -0.21 | 367.78 | 368.74 | 358.28 | 275673 |
| 1731454800 | 360 | -10.41 | -2.81 | 358.93 | 369.61 | 358.93 | 220456 |
| 1731368400 | 370.41 | 1.52 | 0.41 | 373.83 | 376.93 | 368.57 | 248882 |
| 1731109200 | 368.89 | -3.66 | -0.98 | 370.77 | 373.97 | 367.1 | 191098 |
| 1731022800 | 372.55 | 1.38 | 0.37 | 371 | 379.32 | 368.46 | 278955 |
| 1730936400 | 371.17 | -6.54 | -1.73 | 375.33 | 375.33 | 351.71 | 593040 |
| 1730850000 | 377.71 | 15.58 | 4.30 | 361.64 | 387.38 | 361.48 | 756173 |
| 1730763600 | 362.13 | 8.4 | 2.37 | 356.4 | 366.89 | 354.28 | 362630 |
| 1730500800 | 353.73 | 0.35 | 0.10 | 357.64 | 362 | 352.65 | 207256 |
| 1730414400 | 353.38 | -2.59 | -0.73 | 353.03 | 357.87 | 349.705 | 190737 |
| 1730328000 | 355.97 | -0.15 | -0.04 | 354 | 366.13 | 351.2 | 269101 |
| 1730241600 | 356.12 | -14.43 | -3.89 | 359.76 | 359.815 | 342.21 | 580243 |
| 1730155200 | 370.55 | 3.39 | 0.92 | 376 | 380.93 | 367.56 | 363761 |
| 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 | 187491 |
| 1729723200 | 370.86 | -7.83 | -2.07 | 378.27 | 380.64 | 367.37 | 202176 |
| 1729636800 | 378.69 | -13.9 | -3.54 | 387.77 | 388.77 | 377 | 215011 |
| 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 | 190858 |
| 1728600000 | 385.56 | -6.87 | -1.75 | 385.01 | 388.29 | 380.28 | 184830 |
| 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 | 173526 |
| 1728340800 | 384.1 | -1.75 | -0.45 | 383.05 | 386.07 | 375.25 | 288024 |
| 1728081600 | 385.85 | -12.93 | -3.24 | 409 | 409.41 | 380.18 | 289893 |
| 1727995200 | 398.78 | -4.2 | -1.04 | 400 | 401.1018 | 393.935 | 163914 |
| 1727908800 | 402.98 | -3.95 | -0.97 | 403 | 406.556 | 394.37 | 181312 |
| 1727822400 | 406.93 | 0.12 | 0.03 | 407.31 | 408.9499 | 396.54 | 159986 |
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
