We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.0949925363007 | 368.45 | 374.865 | 365.04 | 959083 | 371.37218816 | CS |
| 4 | -42.69 | -10.3744926973 | 411.49 | 412.3416 | 362.21 | 1969870 | 379.18626539 | CS |
| 12 | -124.7 | -25.2684903749 | 493.5 | 510.24 | 362.21 | 1998591 | 411.01501845 | CS |
| 26 | -172.58 | -31.8777937862 | 541.38 | 567.26 | 362.21 | 1461098 | 454.93469155 | CS |
| 52 | -102.95 | -21.8229994701 | 471.75 | 567.26 | 362.21 | 1246172 | 477.37548822 | CS |
| 156 | 305.3348 | 481.105865892 | 63.4652 | 567.26 | 63.4652 | 970451 | 473.85662668 | CS |
| 260 | 305.3348 | 481.105865892 | 63.4652 | 567.26 | 63.4652 | 584132 | 473.85662668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 368.8 | -2.27 | -0.61 | 369.51 | 369.62 | 365.04 | 1303770 |
| 1735342800 | 371.07 | -2.59 | -0.69 | 371.57 | 374.1 | 368.54 | 812107 |
| 1735256400 | 373.66 | 0.72 | 0.19 | 372.03 | 374.865 | 370.01 | 1252226 |
| 1735077840 | 372.94 | 2.05 | 0.55 | 368.45 | 373.28 | 367.7301 | 468228 |
| 1734997200 | 370.89 | 4.93 | 1.35 | 367.63 | 371.43 | 366.32 | 1456913 |
| 1734738000 | 365.96 | -0.52 | -0.14 | 365.66 | 372 | 364.86 | 3441694 |
| 1734651600 | 366.48 | 0.22 | 0.06 | 366 | 370.9 | 362.21 | 2362405 |
| 1734565200 | 366.26 | -0.04 | -0.01 | 365.52 | 374.39 | 364.71 | 2236442 |
| 1734478800 | 366.3 | -7 | -1.88 | 367.83 | 374 | 363.54 | 2963348 |
| 1734392400 | 373.3 | -8.11 | -2.13 | 381 | 384.82 | 371.835 | 2663043 |
| 1734133200 | 381.41 | 3.02 | 0.80 | 377.1 | 387.7 | 375.29 | 1919832 |
| 1734046800 | 378.39 | -7.17 | -1.86 | 387.65 | 390.27 | 377.97 | 1729994 |
| 1733960400 | 385.56 | -4.3 | -1.10 | 387.57 | 389.843 | 380.38 | 2163946 |
| 1733874000 | 389.86 | -5.8 | -1.47 | 394.56 | 398.24 | 387.7 | 2201312 |
| 1733787600 | 395.66 | 13.52 | 3.54 | 383.69 | 397.79 | 383.53 | 2433087 |
| 1733528400 | 382.14 | -10.84 | -2.76 | 393.84 | 394.3853 | 379.29 | 2731067 |
| 1733442000 | 392.98 | -7.13 | -1.78 | 399.65 | 400.14 | 391.8525 | 1693203 |
| 1733355600 | 400.11 | -7.96 | -1.95 | 407.53 | 410 | 397.6 | 1902804 |
| 1733269200 | 408.07 | -2.32 | -0.57 | 411.49 | 412.3416 | 406.78 | 1692115 |
| 1733182800 | 410.39 | 3.43 | 0.84 | 408.79 | 412.21 | 404.0563 | 2029434 |
| 1732917840 | 406.96 | 4.21 | 1.05 | 401.01 | 409.7476 | 400.44 | 1580945 |
| 1732750800 | 402.75 | 0.79 | 0.20 | 401.47 | 407.73 | 400 | 1179282 |
| 1732664400 | 401.96 | -5.64 | -1.38 | 408.755 | 408.755 | 398.02 | 1606670 |
| 1732578000 | 407.6 | 5.05 | 1.25 | 404.47 | 409.77 | 403.5201 | 2459423 |
| 1732318800 | 402.55 | -1.05 | -0.26 | 403.15 | 406.73 | 400.34 | 1180196 |
| 1732232400 | 403.6 | 6.12 | 1.54 | 398.94 | 403.83 | 397.74 | 1380587 |
| 1732146000 | 397.48 | 3.28 | 0.83 | 396.14 | 400.03 | 391.02 | 2388722 |
| 1732059600 | 394.2 | -6.5 | -1.62 | 397.17 | 400 | 391.83 | 2000123 |
| 1731973200 | 400.7 | 0.01 | 0.00 | 400 | 403.68 | 397.92 | 1465752 |
| 1731714000 | 400.69 | -6.35 | -1.56 | 405 | 408.7 | 398.43 | 2616531 |
| 1731627600 | 407.04 | -3.85 | -0.94 | 411.55 | 414.36 | 405.15 | 1784580 |
| 1731541200 | 410.89 | -2.03 | -0.49 | 413 | 415.74 | 410.19 | 1448227 |
| 1731454800 | 412.92 | -12.47 | -2.93 | 424.13 | 425.255 | 410.32 | 2029434 |
| 1731368400 | 425.39 | 2.77 | 0.66 | 423.03 | 431.05 | 423.03 | 1620613 |
| 1731109200 | 422.62 | -6.72 | -1.57 | 430.13 | 431.13 | 421.61 | 1569332 |
| 1731022800 | 429.34 | 0.41 | 0.10 | 430.87 | 433.38 | 425.12 | 2263894 |
| 1730936400 | 428.93 | 11.16 | 2.67 | 407.61 | 432.48 | 407.61 | 3074380 |
| 1730850000 | 417.77 | -0.09 | -0.02 | 417.46 | 421.93 | 415 | 2185197 |
| 1730763600 | 417.86 | 3.85 | 0.93 | 415.96 | 419.61 | 413.6214 | 1931029 |
| 1730500800 | 414.01 | 8.25 | 2.03 | 409.01 | 416.62 | 408.46 | 2410153 |
| 1730414400 | 405.76 | -5 | -1.22 | 410.54 | 413 | 405.62 | 1876008 |
| 1730328000 | 410.76 | 0.19 | 0.05 | 411.21 | 415.1 | 409.42 | 1930309 |
| 1730241600 | 410.57 | -6.69 | -1.60 | 417.41 | 417.82 | 410.57 | 1640437 |
| 1730155200 | 417.26 | -8.01 | -1.88 | 427 | 427.955 | 417.05 | 1518345 |
| 1729896000 | 425.27 | 6.23 | 1.49 | 423.01 | 433.85 | 423 | 2089427 |
| 1729809600 | 419.04 | 3.5 | 0.84 | 418.92 | 428.88 | 418 | 2352151 |
| 1729723200 | 415.54 | -4.3 | -1.02 | 415.6 | 420.59 | 412.4103 | 1835635 |
| 1729636800 | 419.84 | -2.42 | -0.57 | 415.07 | 422.28 | 413.16 | 2234279 |
| 1729550400 | 422.26 | -8.51 | -1.98 | 429.53 | 435.61 | 420.76 | 2212354 |
| 1729291200 | 430.77 | -13.58 | -3.06 | 436.44 | 442.99 | 426.21 | 3318861 |
| 1729204800 | 444.35 | -52.61 | -10.59 | 404.82 | 447.24 | 397.98 | 8285589 |
| 1729118400 | 496.96 | 13.09 | 2.71 | 484.3 | 497.34 | 484 | 1828547 |
| 1729032000 | 483.87 | -25.15 | -4.94 | 486.05 | 493 | 482.71 | 2235647 |
| 1728945600 | 509.02 | 7.14 | 1.42 | 501.99 | 510.24 | 500.14 | 1183084 |
| 1728686400 | 501.88 | 9.7 | 1.97 | 493.97 | 505.54 | 493.46 | 1026707 |
| 1728600000 | 492.18 | -1.33 | -0.27 | 494.78 | 498.14 | 491.37 | 1088872 |
| 1728513600 | 493.51 | 4.04 | 0.83 | 490.87 | 494.04 | 488.62 | 705715 |
| 1728427200 | 489.47 | -2.55 | -0.52 | 493.5 | 498.59 | 486.32 | 924288 |
| 1728340800 | 492.02 | -0.05 | -0.01 | 492.04 | 493.58 | 486.686 | 1783128 |
| 1728081600 | 492.07 | -6.18 | -1.24 | 499.77 | 502.11 | 490.16 | 1473705 |
| 1727995200 | 498.25 | -6.91 | -1.37 | 505.05 | 505.745 | 496.1801 | 1086817 |
| 1727908800 | 505.16 | -6.1 | -1.19 | 499.1 | 505.57 | 492.01 | 2142055 |
| 1727822400 | 511.26 | -8.74 | -1.68 | 522.7 | 524.67999 | 510.795 | 1233890 |
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
