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 | 0.64 | 0.169066173557 | 378.55 | 388.04 | 372.45 | 342894 | 380.71571515 | CS |
| 4 | -22.19 | -5.5284269271 | 401.38 | 426.785 | 372.45 | 334210 | 395.32421761 | CS |
| 12 | -38.28 | -9.1695211632 | 417.47 | 436.29 | 372.45 | 314947 | 401.16722338 | CS |
| 26 | 16.53 | 4.55798819831 | 362.66 | 452.87 | 345.01 | 280286 | 398.81625188 | CS |
| 52 | 113.23 | 42.5740712889 | 265.96 | 452.87 | 217.08 | 265906 | 343.75759054 | CS |
| 156 | 183.44 | 93.711366539 | 195.75 | 452.87 | 140.66 | 264502 | 248.14359171 | CS |
| 260 | 297.73 | 365.492266143 | 81.46 | 452.87 | 54.83 | 298350 | 196.297051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 379.19 | 5.37 | 1.44 | 373.38 | 386.1 | 372.45 | 203890 |
| 1719960000 | 373.82 | -6.04 | -1.59 | 378.29 | 379.37 | 372.58 | 333603 |
| 1719873600 | 379.86 | -5.41 | -1.40 | 385 | 388.04 | 374.02 | 319735 |
| 1719614400 | 385.27 | 3.82 | 1.00 | 382.45 | 387.42 | 381.81 | 475764 |
| 1719528000 | 381.45 | 0.08 | 0.02 | 380.46 | 384.19 | 378.68 | 303373 |
| 1719441600 | 381.37 | 1.92 | 0.51 | 378.55 | 383.4099 | 376.3 | 281997 |
| 1719355200 | 379.45 | -12.04 | -3.08 | 385.66 | 388.47 | 373.135 | 458579 |
| 1719268800 | 391.49 | 3.11 | 0.80 | 388.38 | 397.26 | 386.67 | 258795 |
| 1719009600 | 388.38 | 0.2 | 0.05 | 386.21 | 388.93 | 381.41 | 602808 |
| 1718923200 | 388.18 | -23.11 | -5.62 | 406.35 | 412.82 | 388.1 | 565318 |
| 1718750400 | 411.29 | -2.89 | -0.70 | 414.01 | 414.7998 | 407.51 | 279509 |
| 1718664000 | 414.18 | -0.21 | -0.05 | 413.35 | 418.28 | 409.57 | 211005 |
| 1718404800 | 414.39 | -8.32 | -1.97 | 414.52 | 417.48 | 407.175 | 260551 |
| 1718318400 | 422.71 | 3.1 | 0.74 | 417.51 | 423.96 | 412.32 | 272615 |
| 1718232000 | 419.61 | 25.23 | 6.40 | 413.07 | 426.785 | 413.07 | 315705 |
| 1718145600 | 394.38 | -8.66 | -2.15 | 403.33 | 403.33 | 393.24 | 329714 |
| 1718059200 | 403.04 | 0.95 | 0.24 | 400.5 | 404.81 | 396.71 | 223873 |
| 1717800000 | 402.09 | -8.1 | -1.97 | 397.92 | 405.135 | 396.58 | 260616 |
| 1717713600 | 410.19 | -3.51 | -0.85 | 412.4 | 418 | 408.04 | 324376 |
| 1717627200 | 413.7 | 14.3 | 3.58 | 401.38 | 415.14 | 400 | 272061 |
| 1717540800 | 399.4 | -8.23 | -2.02 | 407 | 410.45 | 397.8 | 422774 |
| 1717454400 | 407.63 | -10.32 | -2.47 | 418 | 418.17 | 405.47 | 216483 |
| 1717195200 | 417.95 | 4.64 | 1.12 | 412.14 | 420.32 | 409.76 | 262885 |
| 1717108800 | 413.31 | 13.91 | 3.48 | 402.5 | 415.05 | 397.42 | 228360 |
| 1717022400 | 399.4 | -3.64 | -0.90 | 398.6 | 405 | 396.68 | 211013 |
| 1716936000 | 403.04 | -6.54 | -1.60 | 409.97 | 414.25 | 402.23 | 234950 |
| 1716590400 | 409.58 | 8.06 | 2.01 | 401.24 | 410.29 | 401.24 | 149448 |
| 1716504000 | 401.52 | -0.71 | -0.18 | 406.41 | 406.41 | 398.3 | 179500 |
| 1716417600 | 402.23 | -5.4 | -1.32 | 407 | 410.45 | 399.71 | 292756 |
| 1716331200 | 407.63 | 2.52 | 0.62 | 406.26 | 408.47 | 397.7 | 259919 |
| 1716244800 | 405.11 | 1.07 | 0.26 | 403.83 | 410.18 | 402.515 | 215085 |
| 1715985600 | 404.04 | -1.9 | -0.47 | 406.4 | 407.86 | 401.3 | 200086 |
| 1715899200 | 405.94 | -23.56 | -5.49 | 427.87 | 427.87 | 405.9 | 367196 |
| 1715812800 | 429.5 | 9.55 | 2.27 | 424.57 | 436.29 | 424.57 | 306098 |
| 1715726400 | 419.95 | 10.29 | 2.51 | 410.93 | 424.245 | 409.95 | 320751 |
| 1715640000 | 409.66 | -4.77 | -1.15 | 415.14 | 417.53 | 409.355 | 334419 |
| 1715380800 | 414.43 | 5.75 | 1.41 | 409 | 415.68 | 407.42 | 262402 |
| 1715294400 | 408.68 | 11.93 | 3.01 | 394.79 | 409.006 | 394.79 | 265838 |
| 1715208000 | 396.75 | 0.15 | 0.04 | 394.57 | 401.95 | 392.35 | 399689 |
| 1715121600 | 396.6 | -20.97 | -5.02 | 410.2 | 423.73 | 394.825 | 634318 |
| 1715035200 | 417.57 | 15.05 | 3.74 | 411.44 | 417.57 | 407.34 | 514958 |
| 1714776000 | 402.52 | -6.36 | -1.56 | 420.06 | 425.62 | 401.78 | 793119 |
| 1714689600 | 408.88 | 0.84 | 0.21 | 409.2 | 413.6 | 401.571 | 266403 |
| 1714603200 | 408.04 | 3.37 | 0.83 | 403 | 423.34 | 402 | 230135 |
| 1714516800 | 404.67 | -9.47 | -2.29 | 410.7 | 412.7 | 404.64 | 232272 |
| 1714430400 | 414.14 | 7.06 | 1.73 | 409 | 415.169 | 408.27 | 206883 |
| 1714171200 | 407.08 | 15.83 | 4.05 | 394.13 | 409.415 | 394.13 | 236615 |
| 1714084800 | 391.25 | 2.98 | 0.77 | 374.94 | 394.38 | 372.91 | 233495 |
| 1713998400 | 388.27 | -6.86 | -1.74 | 396 | 404.823 | 385.69 | 254700 |
| 1713912000 | 395.13 | 10.47 | 2.72 | 384.61 | 396.9 | 375.33 | 454221 |
| 1713825600 | 384.66 | 0.34 | 0.09 | 388.88 | 388.88 | 378.005 | 266862 |
| 1713566400 | 384.32 | -5.49 | -1.41 | 389.42 | 394.94 | 380.385 | 284177 |
| 1713480000 | 389.81 | 1.07 | 0.28 | 395.27 | 400.915 | 388.58 | 354258 |
| 1713393600 | 388.74 | -11.26 | -2.82 | 403.34 | 404.05 | 386.99 | 411747 |
| 1713307200 | 400 | -11.04 | -2.69 | 399.45 | 401.14 | 382.88 | 590092 |
| 1713220800 | 411.04 | -6.96 | -1.67 | 418.34 | 425.22 | 409.34 | 179841 |
| 1712961600 | 418 | -3.45 | -0.82 | 417.7 | 422.11 | 413.57 | 224204 |
| 1712875200 | 421.45 | 1.85 | 0.44 | 419.38 | 423.62 | 418.32 | 215918 |
| 1712788800 | 419.6 | -14.67 | -3.38 | 417.47 | 426.12 | 412.73 | 203075 |
| 1712702400 | 434.27 | -3.25 | -0.74 | 440.15 | 440.15 | 424.24 | 180465 |
| 1712616000 | 437.52 | -9.39 | -2.10 | 449 | 452.87 | 437.5 | 217411 |
| 1712356800 | 446.91 | 11.03 | 2.53 | 440.105 | 447.54 | 440.01 | 189085 |
| 1712270400 | 435.88 | -5.9 | -1.34 | 448.5 | 450 | 434.415 | 214166 |
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
