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 | 8.48 | 2.49411764706 | 340 | 369.23 | 337.84 | 3685284 | 354.00137691 | CS |
| 4 | 19.65 | 5.97573214123 | 328.83 | 369.23 | 321.64 | 2719142 | 338.48411504 | CS |
| 12 | 4.5 | 1.30821559393 | 343.98 | 369.23 | 315.85 | 2953057 | 337.8183261 | CS |
| 26 | 62.38 | 21.803565187 | 286.1 | 382.01 | 286.1 | 2691809 | 337.40040787 | CS |
| 52 | 90.18 | 34.9128919861 | 258.3 | 382.01 | 223.76 | 2772996 | 301.09252837 | CS |
| 156 | 137.75 | 65.3680064538 | 210.73 | 382.01 | 160.6 | 3094289 | 238.84960848 | CS |
| 260 | 212.11 | 155.540074797 | 136.37 | 382.01 | 87.5 | 3344949 | 201.0597265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 347.63 | -8.4 | -2.36 | 352.53 | 354.04 | 346.69 | 3293110 |
| 1721342400 | 356.03 | -1.77 | -0.49 | 356.5 | 369.23 | 355.75 | 3876056 |
| 1721256000 | 357.8 | -2.78 | -0.77 | 358.97 | 362.685 | 356.2 | 2962225 |
| 1721169600 | 360.58 | 14.81 | 4.28 | 346.99 | 362.28 | 345.26 | 4635806 |
| 1721083200 | 345.77 | 10.18 | 3.03 | 340 | 347.9 | 337.84 | 3393515 |
| 1720824000 | 335.59 | 4.46 | 1.35 | 335.27 | 338.23 | 333.43 | 2451352 |
| 1720737600 | 331.13 | 2.65 | 0.81 | 330.57 | 334.43 | 329.52999 | 2937228 |
| 1720651200 | 328.48 | 2.42 | 0.74 | 326.1 | 328.48 | 321.64 | 2904390 |
| 1720564800 | 326.06 | -3 | -0.91 | 328.54 | 330.12 | 325.83 | 1896174 |
| 1720478400 | 329.06 | 0.71 | 0.22 | 331.22 | 333.26 | 327.14 | 1913177 |
| 1720219200 | 328.35 | -2.26 | -0.68 | 331.57 | 333.44 | 326.63 | 2280929 |
| 1720040640 | 330.61 | 2.85 | 0.87 | 328.26 | 331.41 | 328.26 | 1352183 |
| 1719960000 | 327.76 | -1.32 | -0.40 | 328 | 330.08999 | 325.58 | 2119839 |
| 1719873600 | 329.08 | -4.02 | -1.21 | 334.99 | 335.29 | 325.37 | 2949748 |
| 1719614400 | 333.1 | 5.64 | 1.72 | 328.51 | 334.19 | 328.32 | 8891237 |
| 1719528000 | 327.45999 | 0.73 | 0.22 | 326.02999 | 329.23 | 324.67 | 1994691 |
| 1719441600 | 326.73 | -0.67 | -0.20 | 326.25 | 327.70999 | 323.77999 | 2198065 |
| 1719355200 | 327.39999 | -2.6 | -0.79 | 328.01 | 329.47 | 324.37 | 2995738 |
| 1719268800 | 330 | 2.16 | 0.66 | 328.83 | 333.67 | 326.07 | 2447343 |
| 1719009600 | 327.83999 | -1.29 | -0.39 | 330.52999 | 330.55 | 326.18 | 8276830 |
| 1718923200 | 329.13 | 3.99 | 1.23 | 325.06 | 331.1 | 324.58 | 4467042 |
| 1718750400 | 325.14 | 2.74 | 0.85 | 323.05 | 325.6 | 321 | 3275334 |
| 1718664000 | 322.39999 | 0.93 | 0.29 | 321.47 | 323.83999 | 318.88 | 3196696 |
| 1718404800 | 321.47 | -4.89 | -1.50 | 322.11 | 322.675 | 315.85 | 4194946 |
| 1718318400 | 326.36 | -2.37 | -0.72 | 327.5 | 327.89 | 321.45 | 3186449 |
| 1718232000 | 328.73 | 1.42 | 0.43 | 331.95 | 335.17 | 326 | 4671193 |
| 1718145600 | 327.31 | -2.3 | -0.70 | 327.76 | 328.64 | 323.725 | 3247137 |
| 1718059200 | 329.61 | 0.67 | 0.20 | 328.70999 | 331.91 | 328.44 | 2638754 |
| 1717800000 | 328.94 | 0.65 | 0.20 | 324.63 | 332.8799 | 324.13 | 2401818 |
| 1717713600 | 328.29 | -1.16 | -0.35 | 330.22 | 331.02999 | 327.08999 | 2452105 |
| 1717627200 | 329.45 | 1.88 | 0.57 | 329.25 | 331.27 | 326.7 | 2615859 |
| 1717540800 | 327.57 | -3.79 | -1.14 | 329.27 | 330.33 | 324.50009 | 3705204 |
| 1717454400 | 331.36 | -7.16 | -2.12 | 341.01 | 341.4 | 325.75 | 3878310 |
| 1717195200 | 338.52 | -0.73 | -0.22 | 340.1 | 340.885 | 335.06 | 8322340 |
| 1717108800 | 339.25 | 1.14 | 0.34 | 338.47 | 344.55 | 338.47 | 2744856 |
| 1717022400 | 338.11 | -8.36 | -2.41 | 344.35 | 345.31 | 337.72 | 3038167 |
| 1716936000 | 346.47 | -2.43 | -0.70 | 349.6 | 349.6 | 344.4 | 2118513 |
| 1716590400 | 348.9 | -1.8 | -0.51 | 352.64 | 353.91 | 346.68 | 2634276 |
| 1716504000 | 350.7 | -5.24 | -1.47 | 359.85 | 361.34 | 348.79 | 2618550 |
| 1716417600 | 355.94 | -3.13 | -0.87 | 358.5 | 359.2 | 352.56 | 2102020 |
| 1716331200 | 359.07 | -3.68 | -1.01 | 362.92 | 363.24 | 357.5 | 1840770 |
| 1716244800 | 362.75 | 6.48 | 1.82 | 356.4 | 364.4299 | 354.77 | 2247843 |
| 1715985600 | 356.27 | 5.55 | 1.58 | 352.97 | 356.41 | 351.56 | 2103484 |
| 1715899200 | 350.72 | -9.32 | -2.59 | 356.34 | 358.77 | 349.61 | 2829999 |
| 1715812800 | 360.04 | 1.86 | 0.52 | 361.47 | 363.31 | 358.12 | 1912469 |
| 1715726400 | 358.18 | 1.5 | 0.42 | 357.72 | 360.61 | 357.03 | 1562927 |
| 1715640000 | 356.68 | 1.89 | 0.53 | 356.06 | 358.55 | 354.37 | 2050134 |
| 1715380800 | 354.79 | 3.01 | 0.86 | 355 | 357.51 | 353.5226 | 2208068 |
| 1715294400 | 351.78 | 7.28 | 2.11 | 345.92 | 352.88 | 345.43 | 3208459 |
| 1715208000 | 344.5 | -0.5 | -0.14 | 340 | 346.27 | 338.74 | 2259034 |
| 1715121600 | 345 | 2.9 | 0.85 | 344.99 | 348.54 | 343.395 | 1965665 |
| 1715035200 | 342.1 | 5.35 | 1.59 | 340.87 | 342.5499 | 339.7 | 1653665 |
| 1714776000 | 336.75 | 1.31 | 0.39 | 338.09 | 341.61 | 334.98 | 1982722 |
| 1714689600 | 335.44 | 4.37 | 1.32 | 334.01 | 336.16 | 329.25 | 2506482 |
| 1714603200 | 331.07 | -3.5 | -1.05 | 333.38 | 338.495 | 330.74 | 3520649 |
| 1714516800 | 334.57 | -15.23 | -4.35 | 347.41 | 347.77 | 333.12 | 4199209 |
| 1714430400 | 349.8 | 6.42 | 1.87 | 343.98 | 350.9499 | 343.98 | 2213160 |
| 1714171200 | 343.38 | 5.38 | 1.59 | 338.44 | 345.5 | 338.31 | 3324297 |
| 1714084800 | 338 | -25.52 | -7.02 | 338.31 | 341.94 | 332.01 | 5978570 |
| 1713998400 | 363.52 | 0.27 | 0.07 | 363.95 | 368.17 | 358.895 | 3030833 |
| 1713912000 | 363.25 | 5.64 | 1.58 | 359.24 | 365.52 | 359.04 | 1808805 |
| 1713825600 | 357.61 | 2.95 | 0.83 | 355.81 | 362 | 353.24 | 2084811 |
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
