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 | 4.73 | 1.41375496906 | 334.57 | 347.27 | 329.21 | 3038009 | 338.10183629 | CS |
| 4 | -4.35 | -1.26582278481 | 343.65 | 352.41 | 318.68 | 2724704 | 338.69650607 | CS |
| 12 | -27.9 | -7.59803921569 | 367.2 | 409.4 | 318.68 | 2529515 | 355.2822833 | CS |
| 26 | -51.7 | -13.2225063939 | 391 | 418.5 | 318.68 | 2252600 | 371.46264549 | CS |
| 52 | -19.42 | -5.41369313113 | 358.72 | 418.5 | 307.07 | 2509585 | 356.25356057 | CS |
| 156 | 116.96 | 52.6041198165 | 222.34 | 418.5 | 160.6 | 2819929 | 272.25293568 | CS |
| 260 | 234.87 | 224.906636024 | 104.43 | 418.5 | 100.22 | 3112895 | 230.74634616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 341.11 | -1.51 | -0.44 | 343.36 | 347.27 | 338.79 | 1702391 |
| 1742942400 | 342.62 | 0.95 | 0.28 | 343.58 | 344.81 | 340.83 | 1677997 |
| 1742856000 | 341.67 | 5.89 | 1.75 | 340.55 | 343.15 | 339.29 | 2276797 |
| 1742596800 | 335.78 | -0.47 | -0.14 | 331.20999 | 335.78 | 329.20999 | 3404971 |
| 1742510400 | 336.25 | -2.37 | -0.70 | 334.57 | 339.7797 | 333.61 | 2781309 |
| 1742424000 | 338.62 | 1.91 | 0.57 | 336.93 | 342 | 336.67 | 2401348 |
| 1742337600 | 336.71 | -5.93 | -1.73 | 342 | 342 | 335.35 | 3307323 |
| 1742251200 | 342.64 | 3 | 0.88 | 339.74 | 344.3625 | 339.0015 | 1682195 |
| 1741992000 | 339.64 | 6.33 | 1.90 | 337.72 | 341.99 | 336.95 | 1934728 |
| 1741905600 | 333.31 | -4.82 | -1.43 | 336.03 | 340.65 | 331.67 | 2485760 |
| 1741819200 | 338.13 | -1.64 | -0.48 | 343.03 | 344.91 | 335.45 | 1815673 |
| 1741732800 | 339.77 | -5.44 | -1.58 | 343.92 | 345.15 | 336.37 | 3190983 |
| 1741646400 | 345.21 | -5.09 | -1.45 | 345 | 352.41 | 341.85 | 2806272 |
| 1741390800 | 350.3 | 9.29 | 2.72 | 342.17 | 352.115 | 339.4 | 3062411 |
| 1741304400 | 341.01 | 2.52 | 0.74 | 335.27 | 341.91 | 332.5201 | 2247778 |
| 1741218000 | 338.49 | 11.74 | 3.59 | 329.56 | 339.51 | 328.64999 | 3188326 |
| 1741131600 | 326.75 | -5.29 | -1.59 | 329.47 | 331.92 | 318.68 | 3499546 |
| 1741045200 | 332.04 | -11.91 | -3.46 | 347.63 | 348.15 | 330.02999 | 2568773 |
| 1740786000 | 343.95 | 3.95 | 1.16 | 341.98 | 344.9 | 338.74 | 3209979 |
| 1740699600 | 340 | -2.58 | -0.75 | 343.65 | 346.92 | 338.46 | 1967078 |
| 1740613200 | 342.58 | 0.22 | 0.06 | 346.74 | 348.78 | 340.12 | 2396329 |
| 1740526800 | 342.36 | 3.44 | 1.01 | 341.82 | 344.23 | 336.38 | 3322525 |
| 1740440400 | 338.92 | -1.12 | -0.33 | 343 | 345.45 | 336.23 | 2512142 |
| 1740181200 | 340.04 | -9.11 | -2.61 | 350.6 | 352 | 337.5989 | 3224493 |
| 1740094800 | 349.15 | -3.85 | -1.09 | 356.73 | 356.8514 | 347.4518 | 2173567 |
| 1740008400 | 353 | -1 | -0.28 | 351.87 | 353.8533 | 349.59 | 2210941 |
| 1739922000 | 354 | 0.68 | 0.19 | 355.34 | 356.93 | 351.11 | 3120197 |
| 1739576400 | 353.32 | -0.38 | -0.11 | 357 | 358.8762 | 352.8 | 2043654 |
| 1739490000 | 353.7 | 1.66 | 0.47 | 352.75 | 357.5882 | 350.42 | 3545538 |
| 1739403600 | 352.04 | -10.19 | -2.81 | 357 | 358.93 | 351.44 | 2819798 |
| 1739317200 | 362.23 | -0.99 | -0.27 | 361.68 | 364.4199 | 360.9775 | 1516429 |
| 1739230800 | 363.22 | -0.66 | -0.18 | 367.29 | 367.29 | 361.55 | 1944498 |
| 1738971600 | 363.88 | -1.57 | -0.43 | 369.69 | 369.69 | 362.58 | 1803784 |
| 1738885200 | 365.45 | 6.6 | 1.84 | 363 | 367.5382 | 362.08 | 3006590 |
| 1738798800 | 358.85 | -3.1 | -0.86 | 363.81 | 363.81 | 357.2 | 2134097 |
| 1738712400 | 361.95 | 0.4 | 0.11 | 370.39 | 370.39 | 359.41 | 2709248 |
| 1738626000 | 361.55 | -9.89 | -2.66 | 364.14 | 368.55 | 359.69 | 3078262 |
| 1738366800 | 371.44 | -3.54 | -0.94 | 377 | 377.75 | 371.28 | 2803180 |
| 1738280400 | 374.98 | -18.25 | -4.64 | 373.5 | 380.81 | 373.16 | 4173893 |
| 1738194000 | 393.23 | 2.94 | 0.75 | 391.94 | 399.36 | 391.12 | 2670532 |
| 1738107600 | 390.29 | -4.69 | -1.19 | 394.04 | 394.5 | 386.48 | 1773227 |
| 1738021200 | 394.98 | -12.65 | -3.10 | 397.19 | 399.52 | 389.92 | 2892650 |
| 1737762000 | 407.63 | 10.02 | 2.52 | 406.09 | 409.4 | 405.28 | 1932095 |
| 1737675600 | 397.61 | 0 | 0.00 | 397.61 | 397.61 | 397.61 | 0 |
| 1737589200 | 397.61 | -0.75 | -0.19 | 398.51 | 399.7671 | 395.111 | 1896894 |
| 1737502800 | 398.36 | 12.34 | 3.20 | 391 | 402.58 | 390.8 | 3084939 |
| 1737157200 | 386.02 | 5.47 | 1.44 | 385.9 | 386.845 | 382 | 2596795 |
| 1737070800 | 380.55 | 5.66 | 1.51 | 376.31 | 381.42 | 374.72 | 1973536 |
| 1736984400 | 374.89 | 3.32 | 0.89 | 379.14 | 379.94 | 374.33 | 1984136 |
| 1736898000 | 371.57 | 9.07 | 2.50 | 366 | 372 | 365.06 | 2330932 |
| 1736811600 | 362.5 | 11.5 | 3.28 | 353.07 | 363.195 | 351.8 | 2745372 |
| 1736552400 | 351 | -10.07 | -2.79 | 359 | 359.85 | 349.8 | 2773481 |
| 1736379600 | 361.07 | -1.93 | -0.53 | 362.45 | 362.98 | 357.7 | 1827006 |
| 1736293200 | 363 | -1.2 | -0.33 | 366.42 | 366.42 | 361.09 | 1607510 |
| 1736206800 | 364.2 | 0.41 | 0.11 | 365.5 | 370.84 | 362.5801 | 1590156 |
| 1735947600 | 363.79 | 4.02 | 1.12 | 361.96 | 364.48 | 359.49 | 1389253 |
| 1735861200 | 359.77 | -2.99 | -0.82 | 367.2 | 368.85 | 358.09 | 1817147 |
| 1735688400 | 362.76 | -0.25 | -0.07 | 364.48 | 365.7677 | 361.8 | 1167573 |
| 1735602000 | 363.01 | -1.85 | -0.51 | 360.47 | 364.8199 | 358.74 | 1422175 |
| 1735342800 | 364.86 | -2.26 | -0.62 | 365.13 | 367.4 | 361.7468 | 1245611 |
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
