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 | 2.04 | 0.481007285846 | 424.11 | 431.35 | 397.72 | 480364 | 418.45376516 | CS |
| 4 | 28.49 | 7.16441180908 | 397.66 | 443.87 | 396.85 | 351660 | 420.46302149 | CS |
| 12 | 21.15 | 5.22222222222 | 405 | 443.87 | 396.85 | 363550 | 416.8683071 | CS |
| 26 | 113.56 | 36.3287373237 | 312.59 | 443.87 | 310.04 | 335993 | 390.63913727 | CS |
| 52 | 147.63 | 53.0051701853 | 278.52 | 443.87 | 235.79 | 324375 | 334.53086395 | CS |
| 156 | 224.72 | 111.562329345 | 201.43 | 443.87 | 195.04 | 358795 | 272.70777594 | CS |
| 260 | 283.12 | 197.944487171 | 143.03 | 443.87 | 97.55 | 369163 | 218.8263008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 426.15 | 1.49 | 0.35 | 426.78 | 427.98 | 422.1 | 393627 |
| 1722033600 | 424.66 | 13.99 | 3.41 | 415.24 | 431.35 | 414.725 | 509809 |
| 1721947200 | 410.67 | -1.6 | -0.39 | 413 | 422 | 397.72 | 682810 |
| 1721860800 | 412.27 | -17.21 | -4.01 | 424.54 | 425.73 | 410.61 | 573581 |
| 1721774400 | 429.48 | 2.11 | 0.49 | 424.11 | 430.31 | 424.11 | 241994 |
| 1721688000 | 427.37 | 10.37 | 2.49 | 420.87 | 428.86 | 417.06 | 388135 |
| 1721428800 | 417 | -6.03 | -1.43 | 422.84 | 425.05 | 416.74 | 234964 |
| 1721342400 | 423.03 | -2.86 | -0.67 | 424.31 | 433.38 | 420.41 | 455915 |
| 1721256000 | 425.89 | -14.19 | -3.22 | 436.65 | 441.38 | 425.89 | 352972 |
| 1721169600 | 440.08 | 9.17 | 2.13 | 433.37 | 443.87 | 432.76 | 391169 |
| 1721083200 | 430.91 | 0.37 | 0.09 | 438.5 | 440 | 430.3 | 343209 |
| 1720824000 | 430.54 | 4.49 | 1.05 | 429.46 | 437.92 | 429.46 | 311642 |
| 1720737600 | 426.05 | 9.17 | 2.20 | 423.22 | 431.7 | 421.49 | 333867 |
| 1720651200 | 416.88 | 9.28 | 2.28 | 410 | 418.29 | 409.51 | 270807 |
| 1720564800 | 407.6 | -2.53 | -0.62 | 409.7 | 414.45 | 406.4 | 172741 |
| 1720478400 | 410.13 | 3.18 | 0.78 | 409.49 | 415.37 | 409.49 | 207188 |
| 1720219200 | 406.95 | -1.9 | -0.46 | 408.85 | 411.14 | 403.475 | 217498 |
| 1720040640 | 408.85 | 3.39 | 0.84 | 405.66 | 410.74 | 402.835 | 258510 |
| 1719960000 | 405.46 | 7.85 | 1.97 | 397.66 | 407.13 | 396.85 | 341108 |
| 1719873600 | 397.61 | -13.62 | -3.31 | 408.52 | 411.03 | 397.55 | 301221 |
| 1719614400 | 411.23 | 0 | 0.00 | 411.23 | 411.23 | 411.23 | 0 |
| 1719528000 | 411.23 | -1.2 | -0.29 | 412.43 | 415.41 | 410.7 | 240652 |
| 1719441600 | 412.43 | -2.99 | -0.72 | 413.17 | 414.69 | 408.64 | 299194 |
| 1719355200 | 415.42 | -11.01 | -2.58 | 426.43 | 427.79 | 409.825 | 332634 |
| 1719268800 | 426.43 | 9.21 | 2.21 | 418.88 | 427.93 | 418.88 | 411796 |
| 1719009600 | 417.22 | -2.76 | -0.66 | 419.04 | 421.2 | 407.08 | 2187958 |
| 1718923200 | 419.98 | -2.14 | -0.51 | 422.39 | 423.92 | 415.34 | 442835 |
| 1718750400 | 422.12 | 6.95 | 1.67 | 415.43 | 422.15 | 412.88 | 342664 |
| 1718664000 | 415.17 | 9.87 | 2.44 | 404.68 | 415.39 | 403.95 | 346189 |
| 1718404800 | 405.3 | -8.29 | -2.00 | 409.25 | 412.35 | 403.515 | 293827 |
| 1718318400 | 413.59 | -2 | -0.48 | 414.98 | 417.03 | 409.06 | 333474 |
| 1718232000 | 415.59 | 6.65 | 1.63 | 416.21 | 421.43 | 412.3 | 283948 |
| 1718145600 | 408.94 | -0.04 | -0.01 | 407.13 | 409.07 | 400.83 | 283162 |
| 1718059200 | 408.98 | 0.13 | 0.03 | 405.91 | 409.52 | 403.69 | 341762 |
| 1717800000 | 408.85 | 1.35 | 0.33 | 405.35 | 411.435 | 404.01 | 283726 |
| 1717713600 | 407.5 | 0.28 | 0.07 | 406.27 | 411.23 | 403.63 | 258978 |
| 1717627200 | 407.22 | 4.53 | 1.12 | 405.49 | 410.4 | 403.2 | 314818 |
| 1717540800 | 402.69 | -2.63 | -0.65 | 404.1 | 406.78 | 400.79 | 341899 |
| 1717454400 | 405.32 | -12.97 | -3.10 | 418.93 | 419.99 | 401.575 | 529874 |
| 1717195200 | 418.29 | 1.12 | 0.27 | 418.6 | 419.51 | 408.18 | 554950 |
| 1717108800 | 417.17 | 2.63 | 0.63 | 414.65 | 420.68 | 413.53 | 206417 |
| 1717022400 | 414.54 | -6.88 | -1.63 | 417.54 | 418.84 | 413.89 | 305188 |
| 1716936000 | 421.42 | -6.5 | -1.52 | 428.21 | 430.19 | 419.455 | 314949 |
| 1716590400 | 427.92 | 4.72 | 1.12 | 424.91 | 430.21 | 422.8225 | 192747 |
| 1716504000 | 423.2 | -0.32 | -0.08 | 425 | 427.0113 | 420.285 | 283472 |
| 1716417600 | 423.52 | -3.28 | -0.77 | 428.26 | 429.6 | 421.075 | 348733 |
| 1716331200 | 426.8 | 6.98 | 1.66 | 418.24 | 427.14 | 416.69 | 256766 |
| 1716244800 | 419.82 | 2.19 | 0.52 | 417.63 | 420.98 | 416.3 | 322126 |
| 1715985600 | 417.63 | 2.58 | 0.62 | 415.72 | 418.27 | 411.6 | 283422 |
| 1715899200 | 415.05 | -6.3 | -1.50 | 421.35 | 422.192 | 414.7 | 285130 |
| 1715812800 | 421.35 | 2.43 | 0.58 | 422.6 | 426.6651 | 420.2 | 282696 |
| 1715726400 | 418.92 | 4.23 | 1.02 | 415.39 | 420.32 | 412.37 | 319847 |
| 1715640000 | 414.69 | -1.94 | -0.47 | 418.46 | 420.79 | 413.9 | 313433 |
| 1715380800 | 416.63 | -0.98 | -0.23 | 419.19 | 420.5999 | 411.59 | 349611 |
| 1715294400 | 417.61 | 9.12 | 2.23 | 408.49 | 417.85 | 408.49 | 274013 |
| 1715208000 | 408.49 | 2.94 | 0.72 | 404 | 408.92 | 401.5 | 243567 |
| 1715121600 | 405.55 | 0.08 | 0.02 | 405 | 412.46 | 404.5 | 369549 |
| 1715035200 | 405.47 | 7 | 1.76 | 402 | 408.075 | 400.44 | 313829 |
| 1714776000 | 398.47 | 3.4 | 0.86 | 399.52 | 403.17 | 396.61 | 202235 |
| 1714689600 | 395.07 | 9.89 | 2.57 | 390.58 | 396.27 | 386.5484 | 369217 |
| 1714603200 | 385.18 | -3.07 | -0.79 | 387.8 | 393.23 | 383.56 | 450431 |
| 1714516800 | 388.25 | -8.75 | -2.20 | 395 | 397.8299 | 386.72 | 590999 |
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
