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 | 4.78 | 1.42661015937 | 335.06 | 348.5279 | 313.15 | 97036 | 326.83099967 | CS |
| 4 | -14.68 | -4.14081010944 | 354.52 | 367.3916 | 313.15 | 76445 | 343.70293936 | CS |
| 12 | -19.2 | -5.34759358289 | 359.04 | 420.72 | 313.15 | 100288 | 362.29910262 | CS |
| 26 | -79.25 | -18.9100193276 | 419.09 | 452.72 | 313.15 | 110498 | 378.95863219 | CS |
| 52 | -282.52 | -45.3949482615 | 622.36 | 671.62 | 313.15 | 89481 | 436.25987903 | CS |
| 156 | -1614.74 | -82.6131445119 | 1954.58 | 1983.69 | 313.15 | 67985 | 742.62108779 | CS |
| 260 | -900.53 | -72.6017236792 | 1240.37 | 2326.8 | 313.15 | 56280 | 1032.75147874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 339.84 | 2.92 | 0.87 | 340.57 | 348.5279 | 333.225 | 78804 |
| 1726267200 | 336.92 | 12.02 | 3.70 | 327.47 | 337.47 | 326.79 | 75037 |
| 1726180800 | 324.89999 | 10.13 | 3.22 | 316.16 | 325.02999 | 314 | 88000 |
| 1726094400 | 314.77 | -16.74 | -5.05 | 330.37 | 330.37 | 314.33 | 164305 |
| 1726008000 | 331.51 | -4.85 | -1.44 | 329.205 | 334.08 | 327.3958 | 75339 |
| 1725921600 | 336.36 | -8.87 | -2.57 | 344 | 345.05 | 336.015 | 74060 |
| 1725662400 | 345.23 | -7.78 | -2.20 | 353.01 | 353.01 | 343.37 | 46674 |
| 1725576000 | 353.01 | 4.08 | 1.17 | 345.005 | 353.05 | 345 | 55784 |
| 1725489600 | 348.93 | -5.99 | -1.69 | 354.64 | 361.095 | 343.65 | 68382 |
| 1725403200 | 354.92 | 2.2 | 0.62 | 352.13 | 358.2 | 348.3137 | 79161 |
| 1725057600 | 352.72 | -9.12 | -2.52 | 360.99 | 361.6 | 350.84 | 78343 |
| 1724971200 | 361.84 | 6.52 | 1.83 | 357.61 | 361.84 | 353.195 | 137713 |
| 1724884800 | 355.32 | -4.52 | -1.26 | 357.25 | 359.215 | 350.3 | 56030 |
| 1724798400 | 359.84 | -2.38 | -0.66 | 361.51 | 367.3916 | 356.02 | 62698 |
| 1724712000 | 362.22 | 11.94 | 3.41 | 352.55 | 363.46 | 349.445 | 64491 |
| 1724452800 | 350.28 | 15.31 | 4.57 | 337.99 | 352.07 | 336.8851 | 53067 |
| 1724366400 | 334.97 | -13.61 | -3.90 | 347.2 | 349.35 | 334.25 | 51218 |
| 1724280000 | 348.58 | -3.87 | -1.10 | 353.36 | 355.185 | 346.65 | 75203 |
| 1724193600 | 352.45 | -3.23 | -0.91 | 354.52 | 359.17 | 352.06 | 62708 |
| 1724107200 | 355.68 | -9.49 | -2.60 | 366.75 | 375 | 354 | 83251 |
| 1723848000 | 365.17 | -2.52 | -0.69 | 367.02 | 370.47 | 359.89 | 96821 |
| 1723761600 | 367.69 | -5.56 | -1.49 | 380.44 | 380.44 | 363.415 | 131142 |
| 1723675200 | 373.25 | -11.57 | -3.01 | 384.96 | 384.96 | 372.19 | 90275 |
| 1723588800 | 384.82 | 7.91 | 2.10 | 376.52 | 388.465 | 376.52 | 68909 |
| 1723502400 | 376.91 | -13.9 | -3.56 | 390.23 | 394.39 | 375.93 | 53215 |
| 1723243200 | 390.81 | -12.2 | -3.03 | 402.71 | 402.71 | 384.635 | 60062 |
| 1723156800 | 403.01 | 6.49 | 1.64 | 397.92 | 404.06 | 395.93 | 54835 |
| 1723070400 | 396.52 | -1.83 | -0.46 | 404.15 | 411.92 | 393.565 | 85226 |
| 1722984000 | 398.35 | -20.5 | -4.89 | 415.13 | 419 | 390.77 | 136331 |
| 1722897600 | 418.85 | 24.6 | 6.24 | 379.05 | 420 | 379.05 | 192105 |
| 1722638400 | 394.25 | -10.31 | -2.55 | 387.01 | 404.225 | 362.77 | 99014 |
| 1722552000 | 404.56 | -8.82 | -2.13 | 410.83 | 414.98 | 397.45 | 91184 |
| 1722465600 | 413.38 | 3.35 | 0.82 | 412.27 | 420.72 | 405.39 | 109638 |
| 1722379200 | 410.03 | -1.18 | -0.29 | 409.27 | 416.14 | 400.81 | 116963 |
| 1722292800 | 411.21 | 16.2 | 4.10 | 391.5 | 413.97 | 391.5 | 183460 |
| 1722033600 | 395.01 | 50.34 | 14.61 | 354.07 | 399.785 | 354.07 | 253835 |
| 1721947200 | 344.67 | 2.36 | 0.69 | 345.09 | 354.315 | 343.73 | 79013 |
| 1721860800 | 342.31 | -6.25 | -1.79 | 343.96 | 351.37 | 339.19 | 79623 |
| 1721774400 | 348.56 | 4.5 | 1.31 | 341.28 | 352.285 | 334.04 | 106472 |
| 1721688000 | 344.065 | -13.77 | -3.85 | 357.26 | 357.26 | 335.805 | 76721 |
| 1721428800 | 357.83 | -6.42 | -1.76 | 361.075 | 363.99 | 353.52 | 110501 |
| 1721342400 | 364.25 | -12.71 | -3.37 | 376.73 | 383.765 | 362.08 | 121291 |
| 1721256000 | 376.96 | 13.7 | 3.77 | 364.24 | 377.27 | 358.19 | 132442 |
| 1721169600 | 363.26 | 19.57 | 5.69 | 347.79 | 364.84 | 341.36 | 182468 |
| 1721083200 | 343.69 | 4.62 | 1.36 | 337.51 | 359.33 | 337.51 | 291932 |
| 1720824000 | 339.07 | 2.35 | 0.70 | 339.93 | 340.47 | 334.08 | 102376 |
| 1720737600 | 336.72 | 8.86 | 2.70 | 329.98 | 344.24 | 329.98 | 147277 |
| 1720651200 | 327.86 | 5.96 | 1.85 | 325.58999 | 328.27999 | 318.685 | 86310 |
| 1720564800 | 321.89999 | -10.73 | -3.23 | 331.47 | 331.47 | 320.94 | 95952 |
| 1720478400 | 332.63 | -14.19 | -4.09 | 348.11 | 350.24 | 330.1 | 119699 |
| 1720219200 | 346.82 | -2.79 | -0.80 | 345.64 | 350.61 | 345.62 | 56488 |
| 1720040640 | 349.61 | 1.31 | 0.38 | 348.3 | 349.8 | 343.48 | 36846 |
| 1719960000 | 348.3 | 0.68 | 0.20 | 347.68 | 349 | 342.76 | 83456 |
| 1719873600 | 347.62 | -6.38 | -1.80 | 355.99 | 357.25 | 341 | 97584 |
| 1719614400 | 354 | 5.35 | 1.53 | 348.75 | 359.23 | 348.75 | 915364 |
| 1719528000 | 348.65 | -6.37 | -1.79 | 355.27 | 358.73 | 347.23 | 112113 |
| 1719441600 | 355.02 | 14.71 | 4.32 | 339.36 | 356.62 | 338.41 | 108691 |
| 1719355200 | 340.31 | -19.33 | -5.37 | 359.04 | 363.5 | 339.96 | 86160 |
| 1719268800 | 359.64 | -8.75 | -2.38 | 366.78 | 368.76 | 351.535 | 81177 |
| 1719009600 | 368.39 | 11.92 | 3.34 | 358.74 | 369.37 | 353.29 | 177836 |
| 1718923200 | 356.47 | 0.08 | 0.02 | 354.36 | 360.04 | 353.84 | 55016 |
| 1718750400 | 356.39 | -6.04 | -1.67 | 363.47 | 368.21 | 355.9 | 90550 |
| 1718664000 | 362.43 | 2.66 | 0.74 | 356.93 | 364.46 | 353.27 | 69246 |
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
