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 | -7.46 | -2.01621621622 | 370 | 375.36 | 355 | 600376 | 362.7445178 | CS |
| 4 | -15.07 | -3.99089007177 | 377.61 | 391.6199 | 355 | 481942 | 374.65249609 | CS |
| 12 | 10.54 | 2.99431818182 | 352 | 401.98 | 327.38 | 536134 | 371.74504688 | CS |
| 26 | 151.4 | 71.7059770768 | 211.14 | 401.98 | 210.38 | 474129 | 333.46021987 | CS |
| 52 | 179.59 | 98.1634326319 | 182.95 | 401.98 | 180.63 | 386938 | 284.63722211 | CS |
| 156 | 240.16 | 196.241215885 | 122.38 | 401.98 | 95.64 | 337627 | 191.27527894 | CS |
| 260 | 273.92 | 309.095012413 | 88.62 | 401.98 | 41.85 | 333684 | 148.01694336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 362.54 | -8.55 | -2.30 | 370.34 | 373.16 | 359.82 | 290101 |
| 1720040640 | 371.09 | 14.23 | 3.99 | 357.91 | 371.28 | 355.5 | 381407 |
| 1719960000 | 356.86 | -2.8 | -0.78 | 358.41 | 361.14 | 355 | 651302 |
| 1719873600 | 359.66 | -10.72 | -2.89 | 367.93 | 370.785 | 357.915 | 469967 |
| 1719614400 | 370.38 | 0 | 0.00 | 370.38 | 370.38 | 370.38 | 0 |
| 1719528000 | 370.38 | 1.86 | 0.50 | 369.5 | 371.515 | 367 | 473838 |
| 1719441600 | 368.52 | -10.01 | -2.64 | 376.23 | 379.76 | 365.11 | 625493 |
| 1719355200 | 378.53 | -2.25 | -0.59 | 381.07 | 381.7199 | 371.36 | 380882 |
| 1719268800 | 380.78 | -0.49 | -0.13 | 381.27 | 382.33 | 372.23 | 496043 |
| 1719009600 | 381.27 | -4.64 | -1.20 | 385.92 | 385.92 | 364.275 | 889389 |
| 1718923200 | 385.91 | 0.23 | 0.06 | 385.68 | 391.6199 | 382.03 | 488336 |
| 1718750400 | 385.68 | 2.65 | 0.69 | 382.54 | 388 | 377.085 | 352660 |
| 1718664000 | 383.03 | 5.83 | 1.55 | 377.2 | 386.68 | 376.31 | 399848 |
| 1718404800 | 377.2 | -12.94 | -3.32 | 386.02 | 386.82 | 375.0001 | 336872 |
| 1718318400 | 390.14 | 7.54 | 1.97 | 383 | 390.16 | 379.31 | 345218 |
| 1718232000 | 382.6 | 7.7 | 2.05 | 380 | 387.56 | 380 | 371682 |
| 1718145600 | 374.9 | -4.13 | -1.09 | 379.03 | 381.4429 | 373.79 | 415363 |
| 1718059200 | 379.03 | 3.03 | 0.81 | 373.62 | 380.35 | 373.62 | 379413 |
| 1717800000 | 376 | 1.75 | 0.47 | 378.66 | 383.4 | 375.69 | 335311 |
| 1717713600 | 374.25 | -3.89 | -1.03 | 377.37 | 378 | 370.97 | 469296 |
| 1717627200 | 378.14 | 9.25 | 2.51 | 370.43 | 380.2 | 368.89 | 530614 |
| 1717540800 | 368.89 | -4.21 | -1.13 | 371.17 | 372.51 | 360.3023 | 794549 |
| 1717454400 | 373.1 | -15.56 | -4.00 | 391 | 391.635 | 366.36 | 1102280 |
| 1717195200 | 388.66 | -6.93 | -1.75 | 395.59 | 400.97 | 379.571 | 4345464 |
| 1717108800 | 395.59 | 1.69 | 0.43 | 394.36 | 399.61 | 394.13 | 403219 |
| 1717022400 | 393.9 | 0.22 | 0.06 | 391.9 | 397.21 | 390.1 | 442847 |
| 1716936000 | 393.68 | -5.01 | -1.26 | 400.54 | 401.98 | 392.51 | 505623 |
| 1716590400 | 398.69 | 8.59 | 2.20 | 390.3 | 400.57 | 390.3 | 376400 |
| 1716504000 | 390.1 | 1.6 | 0.41 | 393.25 | 396.8746 | 388.4005 | 541755 |
| 1716417600 | 388.5 | 0.26 | 0.07 | 388.9 | 392.61 | 384.59 | 444275 |
| 1716331200 | 388.24 | 4.41 | 1.15 | 382.52 | 388.72 | 381.06 | 466703 |
| 1716244800 | 383.83 | 5.46 | 1.44 | 379.22 | 386.49 | 379.22 | 267008 |
| 1715985600 | 378.37 | 2.78 | 0.74 | 378.21 | 380.15 | 375.63 | 257928 |
| 1715899200 | 375.59 | -10.01 | -2.60 | 385.25 | 386.1 | 375.2022 | 325092 |
| 1715812800 | 385.6 | 11.34 | 3.03 | 377.1 | 385.9 | 377 | 389804 |
| 1715726400 | 374.26 | 0.7 | 0.19 | 373.56 | 375.2 | 366.24 | 309508 |
| 1715640000 | 373.56 | -6.72 | -1.77 | 380.77 | 383.3 | 371.6301 | 297028 |
| 1715380800 | 380.28 | -2 | -0.52 | 384.61 | 385.37 | 379.238 | 287186 |
| 1715294400 | 382.28 | 2.85 | 0.75 | 379.79 | 383.98 | 378.642 | 286137 |
| 1715208000 | 379.43 | 4.04 | 1.08 | 375 | 380 | 372.4298 | 357841 |
| 1715121600 | 375.39 | 3.42 | 0.92 | 371.97 | 377.8 | 369.995 | 474735 |
| 1715035200 | 371.97 | 8.2 | 2.25 | 367.52 | 376.7 | 367.52 | 437518 |
| 1714776000 | 363.77 | 7.48 | 2.10 | 360 | 365.11 | 359.735 | 330985 |
| 1714689600 | 356.29 | 1.05 | 0.30 | 356.48 | 357.31 | 348.645 | 398523 |
| 1714603200 | 355.24 | -1.93 | -0.54 | 359.75 | 362.06 | 353.93 | 393075 |
| 1714516800 | 357.17 | -6.48 | -1.78 | 362.84 | 366.575 | 356.495 | 494552 |
| 1714430400 | 363.65 | 9.63 | 2.72 | 355 | 365.25 | 352.8901 | 715364 |
| 1714171200 | 354.02 | 4.67 | 1.34 | 345.6 | 355.265 | 345.48 | 609345 |
| 1714084800 | 349.35 | 10.46 | 3.09 | 359.37 | 361.28 | 347.93 | 826166 |
| 1713998400 | 338.89 | 0.81 | 0.24 | 341.62 | 346.62 | 335.77 | 524516 |
| 1713912000 | 338.08 | 5.49 | 1.65 | 335.08999 | 341.3225 | 334.16 | 398670 |
| 1713825600 | 332.58999 | 3.96 | 1.20 | 330.3 | 334.99169 | 328.77749 | 449832 |
| 1713566400 | 328.63 | -7.43 | -2.21 | 336.35 | 337.86 | 327.38 | 686522 |
| 1713480000 | 336.06 | -3.14 | -0.93 | 341.34 | 342.7699 | 334.75 | 382899 |
| 1713393600 | 339.2 | -6.05 | -1.75 | 346.28 | 346.28 | 334.43 | 483376 |
| 1713307200 | 345.25 | -2.02 | -0.58 | 346.76 | 347.59 | 343.37 | 409335 |
| 1713220800 | 347.27 | -4.61 | -1.31 | 356.8 | 358 | 347.2 | 352723 |
| 1712961600 | 351.88 | -0.52 | -0.15 | 352 | 354.99 | 350.41 | 373940 |
| 1712875200 | 352.4 | 2.34 | 0.67 | 351.33 | 354.8199 | 347.63 | 370272 |
| 1712788800 | 350.06 | -1.84 | -0.52 | 347.17 | 355.29 | 345.1481 | 512341 |
| 1712702400 | 351.9 | -9.21 | -2.55 | 362.07 | 364.6684 | 344.47 | 397290 |
| 1712616000 | 361.11 | -3.91 | -1.07 | 364.97 | 365.8 | 360.92 | 443211 |
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
