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 | 16.05 | 4.3209045632 | 371.45 | 392.7775 | 370.11 | 709996 | 387.46590679 | CS |
| 4 | 11.5 | 3.0585106383 | 376 | 392.7775 | 346.785 | 509449 | 371.8070606 | CS |
| 12 | -8.76 | -2.21066976228 | 396.26 | 407.3 | 346.785 | 432473 | 380.36921428 | CS |
| 26 | -3.26 | -0.834271675709 | 390.76 | 407.3 | 346.785 | 358146 | 379.54504593 | CS |
| 52 | -27.5 | -6.6265060241 | 415 | 417.04 | 343.76 | 364667 | 377.20691786 | CS |
| 156 | 37.71 | 10.7807541668 | 349.79 | 417.92 | 343.36 | 348006 | 377.65058934 | CS |
| 260 | 37.71 | 10.7807541668 | 349.79 | 417.92 | 343.36 | 348006 | 377.65058934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 387.5 | -2.6 | -0.67 | 386.72 | 390.61 | 383.925 | 398032 |
| 1732578000 | 390.1 | 1.1 | 0.28 | 391.66 | 392.7775 | 387.16 | 1768023 |
| 1732318800 | 389 | 3.85 | 1.00 | 386.38 | 390.92 | 386.38 | 519451 |
| 1732232400 | 385.15 | 8.28 | 2.20 | 379.54 | 388.2 | 375.62 | 445929 |
| 1732146000 | 376.87 | 6.43 | 1.74 | 371.45 | 377.49 | 370.11 | 418545 |
| 1732059600 | 370.44 | -2.89 | -0.77 | 368.01 | 371.825 | 367 | 320192 |
| 1731973200 | 373.33 | 2 | 0.54 | 366.72 | 373.45 | 366.72 | 234457 |
| 1731714000 | 371.33 | 4.83 | 1.32 | 368.48 | 372.52 | 367.36 | 355391 |
| 1731627600 | 366.5 | -4.18 | -1.13 | 368.16 | 370 | 364.61 | 350193 |
| 1731541200 | 370.68 | 1.97 | 0.53 | 367.7 | 373.085 | 365.89 | 340985 |
| 1731454800 | 368.71 | -0.71 | -0.19 | 368.5 | 370.24 | 366.52 | 398036 |
| 1731368400 | 369.42 | 1.13 | 0.31 | 371.55 | 373.38 | 366.0301 | 525396 |
| 1731109200 | 368.29 | 6.24 | 1.72 | 370.27 | 370.27 | 366.21 | 408380 |
| 1731022800 | 362.05 | -4.55 | -1.24 | 370 | 370 | 361.21 | 463898 |
| 1730936400 | 366.6 | 11.99 | 3.38 | 372.31 | 372.31 | 358.99 | 408643 |
| 1730850000 | 354.61 | 6.86 | 1.97 | 347.75 | 354.81 | 347.38 | 492578 |
| 1730763600 | 347.75 | -3.22 | -0.92 | 350.97 | 352.74 | 346.785 | 373103 |
| 1730500800 | 350.97 | -4.64 | -1.30 | 355.75 | 357.12 | 350.112 | 552538 |
| 1730414400 | 355.61 | -24.39 | -6.42 | 363.05 | 370.3 | 352.44 | 1031289 |
| 1730328000 | 380 | 3.24 | 0.86 | 376 | 383.06 | 375.41 | 383927 |
| 1730241600 | 376.76 | -4.68 | -1.23 | 381.38 | 383.99 | 376.62 | 314421 |
| 1730155200 | 381.44 | 1.83 | 0.48 | 383.52 | 386.85 | 381.22 | 250070 |
| 1729896000 | 379.61 | -7.49 | -1.93 | 388.5 | 389.03 | 377.355 | 347641 |
| 1729809600 | 387.1 | 1.44 | 0.37 | 389.3 | 389.59 | 384.98 | 227582 |
| 1729723200 | 385.66 | 0.31 | 0.08 | 385.83 | 386.22 | 381.0018 | 222831 |
| 1729636800 | 385.35 | -1.3 | -0.34 | 383.51 | 386.36 | 378.6037 | 270218 |
| 1729550400 | 386.65 | 2.42 | 0.63 | 386.54 | 389.34 | 383.13 | 238382 |
| 1729291200 | 384.23 | -1.74 | -0.45 | 388.44 | 389.78 | 382.37 | 1019589 |
| 1729204800 | 385.97 | -0.1 | -0.03 | 389.26 | 389.58 | 382.9 | 493004 |
| 1729118400 | 386.07 | -2.17 | -0.56 | 388.18 | 391.435 | 384.08 | 359142 |
| 1729032000 | 388.24 | -10.42 | -2.61 | 398.39 | 401.82 | 387.89 | 333120 |
| 1728945600 | 398.66 | 4.7 | 1.19 | 394.84 | 399.91 | 389.69 | 366415 |
| 1728686400 | 393.96 | 0.1 | 0.03 | 399 | 399.09 | 392.57 | 301598 |
| 1728600000 | 393.86 | 4.97 | 1.28 | 400.73 | 402.11 | 391 | 460361 |
| 1728513600 | 388.89 | 15.16 | 4.06 | 371 | 391.99 | 369.37 | 892870 |
| 1728427200 | 373.73 | 1.18 | 0.32 | 376.94 | 381 | 370.52 | 988416 |
| 1728340800 | 372.55 | -34.49 | -8.47 | 400 | 401.99 | 368.8 | 1126920 |
| 1728081600 | 407.04 | 13.42 | 3.41 | 398.19 | 407.3 | 396.18 | 305977 |
| 1727995200 | 393.62 | -2.78 | -0.70 | 395.21 | 397.495 | 391.19 | 267472 |
| 1727908800 | 396.4 | 0.18 | 0.05 | 395.3 | 398.37 | 393.56 | 273845 |
| 1727822400 | 396.22 | 4.39 | 1.12 | 390.23 | 396.3 | 389.67 | 318021 |
| 1727736000 | 391.83 | -3.31 | -0.84 | 395.14 | 396.06 | 387.835 | 283004 |
| 1727476800 | 395.14 | 7.6 | 1.96 | 388.85 | 395.39 | 388.105 | 460430 |
| 1727390400 | 387.54 | 4.69 | 1.23 | 382.92 | 389.1636 | 381.2 | 354509 |
| 1727304000 | 382.85 | -0.29 | -0.08 | 384.22 | 385.105 | 379.12 | 381935 |
| 1727217600 | 383.14 | -3.56 | -0.92 | 388.24 | 389.56 | 382.52 | 295064 |
| 1727131200 | 386.7 | -0.8 | -0.21 | 388.87 | 390.91 | 386.12 | 325581 |
| 1726872000 | 387.5 | -0.8 | -0.21 | 388.63 | 391.85 | 385.97 | 718033 |
| 1726785600 | 388.3 | -0.36 | -0.09 | 391.74 | 393.3101 | 386.64 | 465079 |
| 1726699200 | 388.66 | 1.12 | 0.29 | 388.92 | 392.18 | 386.76 | 358294 |
| 1726612800 | 387.54 | -1.89 | -0.49 | 389.5 | 392.21 | 387.39 | 219574 |
| 1726526400 | 389.43 | 6.68 | 1.75 | 382.7 | 391.68 | 382.65 | 287603 |
| 1726267200 | 382.75 | 3.7 | 0.98 | 381.18 | 383.81 | 379.05 | 306074 |
| 1726180800 | 379.05 | 2.49 | 0.66 | 376.37 | 379.14 | 374 | 214786 |
| 1726094400 | 376.56 | -4.6 | -1.21 | 381.31 | 381.76 | 372.77 | 294613 |
| 1726008000 | 381.16 | -5.86 | -1.51 | 388.22 | 389.035 | 379.48 | 252634 |
| 1725921600 | 387.02 | 3.63 | 0.95 | 385.79 | 389.57 | 381.33 | 312560 |
| 1725662400 | 383.39 | -6.11 | -1.57 | 388.46 | 390.7214 | 382.92 | 283238 |
| 1725576000 | 389.5 | -3 | -0.76 | 396.57 | 396.57 | 387.21 | 219183 |
| 1725489600 | 392.5 | -0.77 | -0.20 | 396.26 | 400 | 391.94 | 349333 |
| 1725403200 | 393.27 | 1.03 | 0.26 | 391.32 | 395.67 | 390 | 372150 |
| 1725057600 | 392.24 | 1.82 | 0.47 | 391 | 392.5347 | 386.67 | 377360 |
| 1724971200 | 390.42 | 0.81 | 0.21 | 391.05 | 392.8399 | 387 | 296361 |
| 1724884800 | 389.61 | 1.48 | 0.38 | 388.68 | 390.55 | 384.78 | 287788 |
| 1724798400 | 388.13 | -1.33 | -0.34 | 390.51 | 392.8899 | 387.84 | 357463 |
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
