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 | -12.36 | -2.92995140453 | 421.85 | 422.28 | 395.145 | 122629 | 405.76875832 | CS |
| 4 | 55.27 | 15.6032973858 | 354.22 | 422.28 | 344.92 | 147331 | 385.70982357 | CS |
| 12 | 34.87 | 9.30809887353 | 374.62 | 422.28 | 336.33 | 136145 | 374.51641674 | CS |
| 26 | 96.99 | 31.0368 | 312.5 | 422.28 | 279.8563 | 129640 | 347.12629838 | CS |
| 52 | 129.04 | 46.0117668034 | 280.45 | 422.28 | 255.73 | 134641 | 313.4171888 | CS |
| 156 | 214.8 | 110.329241358 | 194.69 | 422.28 | 136.16 | 160645 | 231.21319601 | CS |
| 260 | 306.49 | 297.563106796 | 103 | 422.28 | 26.255 | 186096 | 173.09751945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 401.73 | 0.48 | 0.12 | 402.09 | 404.13 | 399.11 | 161852 |
| 1732059600 | 401.25 | -0.86 | -0.21 | 399.02 | 402.76 | 395.145 | 79275 |
| 1731973200 | 402.11 | -12.7 | -3.06 | 412.26 | 417.07 | 401.77 | 150388 |
| 1731714000 | 414.81 | 3.85 | 0.94 | 413.77 | 417.03 | 407.375 | 101362 |
| 1731627600 | 410.96 | -6.38 | -1.53 | 418.88 | 422.28 | 408.54 | 128097 |
| 1731541200 | 417.34 | 11.57 | 2.85 | 407.92 | 421.09 | 407.92 | 108511 |
| 1731454800 | 405.77 | -6.9 | -1.67 | 414.55 | 417.98 | 404.7 | 154233 |
| 1731368400 | 412.67 | 10.6 | 2.64 | 405.01 | 413.8 | 400.7814 | 149721 |
| 1731109200 | 402.07 | -0.72 | -0.18 | 403.61 | 408.5559 | 399.72 | 124778 |
| 1731022800 | 402.79 | -4.59 | -1.13 | 405.22 | 413.36 | 402.59 | 136246 |
| 1730936400 | 407.38 | 30.97 | 8.23 | 401.4 | 413.21 | 397.9 | 237404 |
| 1730850000 | 376.41 | 8.23 | 2.24 | 364.69 | 376.71 | 364.69 | 105165 |
| 1730763600 | 368.18 | 5.84 | 1.61 | 359.77 | 369.11 | 359.77 | 116713 |
| 1730500800 | 362.34 | -1.98 | -0.54 | 363.8 | 368.65 | 360.21 | 136270 |
| 1730414400 | 364.32 | -13.59 | -3.60 | 376.45 | 376.45 | 364.32 | 207672 |
| 1730328000 | 377.91 | 22.89 | 6.45 | 356.11 | 390.83 | 356.11 | 261528 |
| 1730241600 | 355.02 | 2.17 | 0.61 | 348.75 | 357.975 | 348 | 213421 |
| 1730155200 | 352.85 | 6.28 | 1.81 | 349.66 | 354.605 | 349.61 | 180176 |
| 1729896000 | 346.57 | -4.02 | -1.15 | 350.46 | 350.59 | 344.92 | 92566 |
| 1729809600 | 350.59 | 1.71 | 0.49 | 351.74 | 354.22 | 346.0801 | 108899 |
| 1729723200 | 348.88 | 4.19 | 1.22 | 342.72 | 354.315 | 342.72 | 124256 |
| 1729636800 | 344.69 | -5.05 | -1.44 | 348.53 | 351.0275 | 344.38 | 98673 |
| 1729550400 | 349.74 | -12.18 | -3.37 | 362.73 | 363.5 | 349.74 | 120565 |
| 1729291200 | 361.92 | -3.45 | -0.94 | 367.42 | 367.42 | 359.63 | 80100 |
| 1729204800 | 365.37 | -1.26 | -0.34 | 369.28 | 369.28 | 360.035 | 76442 |
| 1729118400 | 366.63 | 9.76 | 2.73 | 360.74 | 367.45 | 358.48 | 66889 |
| 1729032000 | 356.87 | 1.24 | 0.35 | 349.51 | 365.78 | 349.51 | 94636 |
| 1728945600 | 355.63 | 0 | 0.00 | 351.21 | 356.945 | 350 | 65479 |
| 1728686400 | 355.63 | 1.54 | 0.43 | 352.82 | 357.775 | 352.82 | 55429 |
| 1728600000 | 354.09 | 0.78 | 0.22 | 350.45 | 354.57 | 349.37 | 86343 |
| 1728513600 | 353.31 | -5.96 | -1.66 | 354.99 | 359.57 | 353.3 | 77271 |
| 1728427200 | 359.27 | 0.51 | 0.14 | 359.9 | 363.41 | 356.59 | 63428 |
| 1728340800 | 358.76 | -9.95 | -2.70 | 364.86 | 364.86 | 355.8427 | 89217 |
| 1728081600 | 368.71 | 4.89 | 1.34 | 373.62 | 376.22 | 364.24 | 87899 |
| 1727995200 | 363.82 | -9.13 | -2.45 | 369.64 | 373.21 | 362.59 | 127709 |
| 1727908800 | 372.95 | -5.84 | -1.54 | 375.45 | 377.7 | 370 | 125516 |
| 1727822400 | 378.79 | -4.25 | -1.11 | 383.94 | 383.94 | 376.32 | 83952 |
| 1727736000 | 383.04 | -2.9 | -0.75 | 382.35 | 383.67 | 380.285 | 237900 |
| 1727476800 | 385.94 | 3.71 | 0.97 | 382.58 | 391.08 | 381.6525 | 126338 |
| 1727390400 | 382.23 | 4.29 | 1.14 | 379.84 | 385.27 | 378.36 | 100661 |
| 1727304000 | 377.94 | -6.91 | -1.80 | 390.87 | 392.23 | 377.92 | 174544 |
| 1727217600 | 384.85 | 1.89 | 0.49 | 386.84 | 386.84 | 380 | 162134 |
| 1727131200 | 382.96 | -0.01 | -0.00 | 385.86 | 385.86 | 379.32 | 121762 |
| 1726872000 | 382.97 | -8.83 | -2.25 | 389.3 | 389.9 | 380.7275 | 348525 |
| 1726785600 | 391.8 | 9.08 | 2.37 | 393.34 | 393.34 | 385.365 | 194551 |
| 1726699200 | 382.72 | 6.02 | 1.60 | 378.71 | 393.93 | 374.83 | 206037 |
| 1726612800 | 376.7 | 12.01 | 3.29 | 368.9 | 377 | 367.045 | 121213 |
| 1726526400 | 364.69 | 0.3 | 0.08 | 365 | 367.09 | 361.25 | 108564 |
| 1726267200 | 364.39 | 19.38 | 5.62 | 355.35 | 364.83 | 350.28 | 188180 |
| 1726180800 | 345.01 | 4.87 | 1.43 | 340.14 | 348.405 | 339.24 | 117752 |
| 1726094400 | 340.14 | -6.92 | -1.99 | 345.4 | 346.51 | 338.46 | 143731 |
| 1726008000 | 347.06 | -7.34 | -2.07 | 354.19 | 354.98 | 336.33 | 225900 |
| 1725921600 | 354.4 | -4.38 | -1.22 | 355.97 | 356.725 | 350.19 | 159686 |
| 1725662400 | 358.78 | -4.39 | -1.21 | 362.46 | 367.7899 | 354.675 | 138163 |
| 1725576000 | 363.17 | -1.09 | -0.30 | 365.99 | 365.99 | 360 | 115332 |
| 1725489600 | 364.26 | -3.12 | -0.85 | 365.32 | 367.655 | 362.59 | 75760 |
| 1725403200 | 367.38 | -9.38 | -2.49 | 372.69 | 379.45 | 367.35 | 180158 |
| 1725057600 | 376.76 | 4.62 | 1.24 | 373.49 | 377.92 | 370 | 208171 |
| 1724971200 | 372.14 | 1.3 | 0.35 | 374.62 | 376.65 | 370.47 | 137992 |
| 1724884800 | 370.84 | 2.75 | 0.75 | 367.78 | 372.28 | 366.285 | 125570 |
| 1724798400 | 368.09 | -1.16 | -0.31 | 364.06 | 370.86 | 364.06 | 94356 |
| 1724712000 | 369.25 | 0.06 | 0.02 | 373.82 | 376.38 | 368.51 | 107066 |
| 1724452800 | 369.19 | 12.83 | 3.60 | 358.77 | 370 | 358.77 | 210541 |
| 1724366400 | 356.36 | -2.36 | -0.66 | 355.74 | 359.99 | 354.395 | 166518 |
| 1724280000 | 358.72 | 3.43 | 0.97 | 360.58 | 363 | 357.69 | 68199 |
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
