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 | 2.2 | 0.56918141364 | 386.52 | 406.395 | 383.76 | 429144 | 392.12827344 | CS |
| 4 | 10.01 | 2.64318343851 | 378.71 | 406.395 | 358.63 | 308460 | 381.10174761 | CS |
| 12 | 23.72 | 6.49863013699 | 365 | 406.395 | 351.52 | 273317 | 380.39555195 | CS |
| 26 | 14.88 | 3.98031243313 | 373.84 | 406.395 | 343.76 | 320988 | 376.20031378 | CS |
| 52 | 22.35 | 6.1003903158 | 366.37 | 417.92 | 343.36 | 335363 | 377.54537913 | CS |
| 156 | 39.92 | 11.4449541284 | 348.8 | 417.92 | 343.36 | 331549 | 377.08384101 | CS |
| 260 | 39.92 | 11.4449541284 | 348.8 | 417.92 | 343.36 | 331549 | 377.08384101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 388.83 | 3.51 | 0.91 | 390.51 | 390.51 | 384.79 | 119502 |
| 1721428800 | 385.32 | -14.68 | -3.67 | 393.87 | 396.38 | 383.76 | 904342 |
| 1721342400 | 400 | 1.92 | 0.48 | 398.8 | 406.395 | 398.1275 | 224430 |
| 1721256000 | 398.08 | 3.48 | 0.88 | 395.24 | 403.875 | 395.24 | 306140 |
| 1721169600 | 394.6 | -1.66 | -0.42 | 396.23 | 402.01 | 393.295 | 222035 |
| 1721083200 | 396.26 | 14.62 | 3.83 | 386.52 | 399.44 | 385.05 | 488775 |
| 1720824000 | 381.64 | 1.83 | 0.48 | 381.88 | 383.79 | 378.8 | 176111 |
| 1720737600 | 379.81 | 1.66 | 0.44 | 378.99 | 380.15 | 375.39 | 184262 |
| 1720651200 | 378.15 | 5.35 | 1.44 | 372.75 | 378.45 | 372.75 | 231745 |
| 1720564800 | 372.8 | -0.24 | -0.06 | 373.35 | 375.9 | 369.59 | 268915 |
| 1720478400 | 373.04 | 10.19 | 2.81 | 368 | 373.76 | 368 | 274466 |
| 1720219200 | 362.85 | -1.92 | -0.53 | 363.25 | 365.58 | 358.63 | 494917 |
| 1720040640 | 364.77 | -4.9 | -1.33 | 367.22 | 370 | 360.925 | 262604 |
| 1719960000 | 369.67 | -8.95 | -2.36 | 372.03 | 372.9 | 367.01 | 317952 |
| 1719873600 | 378.62 | -2.4 | -0.63 | 384.88 | 385.76 | 376.92 | 249978 |
| 1719614400 | 381.02 | 0.52 | 0.14 | 380 | 383.485 | 377.345 | 511239 |
| 1719528000 | 380.5 | 4.31 | 1.15 | 375.85 | 381.24 | 375.08 | 157056 |
| 1719441600 | 376.19 | -5.47 | -1.43 | 378.89 | 381.27 | 372.78 | 196582 |
| 1719355200 | 381.66 | -0.35 | -0.09 | 383.45 | 384.44 | 379.075 | 177271 |
| 1719268800 | 382.01 | 4.82 | 1.28 | 378.71 | 383.605 | 375.895 | 211916 |
| 1719009600 | 377.19 | -3.09 | -0.81 | 380.34 | 380.34 | 375.475 | 553227 |
| 1718923200 | 380.28 | 3.03 | 0.80 | 378.21 | 381.65 | 378.05 | 269227 |
| 1718750400 | 377.25 | 0.86 | 0.23 | 376 | 381.19 | 372.97 | 218417 |
| 1718664000 | 376.39 | 8.83 | 2.40 | 368.86 | 379.15 | 366.39 | 218675 |
| 1718404800 | 367.56 | -6.87 | -1.83 | 372.21 | 372.91 | 365.485 | 203746 |
| 1718318400 | 374.43 | 0.72 | 0.19 | 372.7 | 374.7 | 368.75 | 147792 |
| 1718232000 | 373.71 | -5.39 | -1.42 | 375.04 | 377.23 | 370.33 | 160738 |
| 1718145600 | 379.1 | -2.51 | -0.66 | 379.59 | 380.65 | 376.83 | 156707 |
| 1718059200 | 381.61 | -1.2 | -0.31 | 380.66 | 383.18 | 378.39 | 139589 |
| 1717800000 | 382.81 | 3.15 | 0.83 | 379.88 | 386.98 | 379.88 | 134732 |
| 1717713600 | 379.66 | -0.91 | -0.24 | 381.2 | 383.52 | 379.36 | 114637 |
| 1717627200 | 380.57 | -4.14 | -1.08 | 385.05 | 385.05 | 377.08 | 198648 |
| 1717540800 | 384.71 | -2.05 | -0.53 | 384.94 | 389.66 | 383.58 | 194958 |
| 1717454400 | 386.76 | -4.17 | -1.07 | 391 | 393.24 | 383.76 | 201544 |
| 1717195200 | 390.93 | 2.4 | 0.62 | 387.82 | 392.05 | 387.3 | 369837 |
| 1717108800 | 388.53 | 5.84 | 1.53 | 383.3 | 389.6999 | 381.9903 | 220332 |
| 1717022400 | 382.69 | -5.77 | -1.49 | 385.71 | 386.87 | 382.38 | 228277 |
| 1716936000 | 388.46 | -3.32 | -0.85 | 390.76 | 392.015 | 388.26 | 195587 |
| 1716590400 | 391.78 | 4.4 | 1.14 | 387.65 | 391.85 | 386.53 | 98773 |
| 1716504000 | 387.38 | -12.15 | -3.04 | 398.79 | 399.19 | 385.11 | 311533 |
| 1716417600 | 399.53 | 5.37 | 1.36 | 394.58 | 400.79 | 393.96 | 258794 |
| 1716331200 | 394.16 | 4.36 | 1.12 | 390.49 | 394.59 | 390.49 | 296412 |
| 1716244800 | 389.8 | -3.12 | -0.79 | 394.04 | 394.04 | 389.095 | 227156 |
| 1715985600 | 392.92 | 4.65 | 1.20 | 391.27 | 393.91 | 388.09 | 261232 |
| 1715899200 | 388.27 | 13.16 | 3.51 | 380.54 | 389.15 | 377.84 | 352852 |
| 1715812800 | 375.11 | -3.65 | -0.96 | 378.56 | 380.95 | 374.65 | 201303 |
| 1715726400 | 378.76 | -2.42 | -0.63 | 380.51 | 380.92 | 374.58 | 219405 |
| 1715640000 | 381.18 | -1.75 | -0.46 | 382.41 | 384.91 | 380.755 | 191883 |
| 1715380800 | 382.93 | 2.4 | 0.63 | 381.41 | 385.56 | 380.8 | 145175 |
| 1715294400 | 380.53 | -0.44 | -0.12 | 380.49 | 382.88 | 379.45 | 140097 |
| 1715208000 | 380.97 | 2.33 | 0.62 | 380.74 | 383.57 | 377.36 | 196096 |
| 1715121600 | 378.64 | -0.36 | -0.09 | 380 | 381.35 | 376.6 | 319523 |
| 1715035200 | 379 | 9.35 | 2.53 | 370.97 | 379.11 | 370.24 | 290925 |
| 1714776000 | 369.65 | -2.42 | -0.65 | 371.06 | 372.05 | 363.47 | 194932 |
| 1714689600 | 372.07 | 2.17 | 0.59 | 372.08 | 373.42 | 366.3 | 530561 |
| 1714603200 | 369.9 | 3.49 | 0.95 | 366.63 | 375.18 | 366.63 | 566957 |
| 1714516800 | 366.41 | -2.7 | -0.73 | 360 | 367.615 | 351.52 | 563337 |
| 1714430400 | 369.11 | 4.41 | 1.21 | 365 | 369.485 | 364.33 | 424721 |
| 1714171200 | 364.7 | -1.06 | -0.29 | 363.85 | 366.37 | 361.44 | 294127 |
| 1714084800 | 365.76 | 0.02 | 0.01 | 365.48 | 366.79 | 362.45 | 328887 |
| 1713998400 | 365.74 | -2.93 | -0.79 | 366.32 | 367.275 | 362.18 | 335991 |
| 1713912000 | 368.67 | -4.17 | -1.12 | 373.87 | 374.565 | 367.89 | 285044 |
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
