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 | -9.42 | -2.61485079806 | 360.25 | 363.88 | 343.17 | 1032675 | 354.62103647 | CS |
| 4 | -29.82 | -7.83396821227 | 380.65 | 406.46 | 343.17 | 1408533 | 377.91544627 | CS |
| 12 | -3.73 | -1.05200812274 | 354.56 | 406.46 | 328.09 | 1268596 | 365.97291988 | CS |
| 26 | -17.44 | -4.73565590464 | 368.27 | 406.46 | 298.6063 | 1471821 | 346.10805259 | CS |
| 52 | -142.66 | -28.9083872014 | 493.49 | 530.5399 | 298.6063 | 1494890 | 400.48236953 | CS |
| 156 | -67.45 | -16.1255618246 | 418.28 | 571.3 | 298.6063 | 1178384 | 437.15898953 | CS |
| 260 | 54.93 | 18.563703954 | 295.9 | 571.3 | 208.25 | 1099766 | 412.27539632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156800 | 350.32 | 4.76 | 1.38 | 343.83 | 350.77 | 343.17 | 907691 |
| 1723070400 | 345.56 | -9.69 | -2.73 | 355.88 | 357.02 | 344.83 | 943691 |
| 1722984000 | 355.25 | -1.04 | -0.29 | 356.46 | 360.22 | 353.61 | 930730 |
| 1722897600 | 356.29 | -7.33 | -2.02 | 359.2 | 362.295 | 352.03 | 1304156 |
| 1722638400 | 363.62 | 4.64 | 1.29 | 360.25 | 363.88 | 355.06 | 1077107 |
| 1722552000 | 358.98 | -2.63 | -0.73 | 361.27 | 363.75 | 350.9 | 1919353 |
| 1722465600 | 361.61 | -42.91 | -10.61 | 366.14 | 380.89 | 356.38 | 4377447 |
| 1722379200 | 404.52 | 12.4 | 3.16 | 392.59 | 406.09 | 391.765 | 1713964 |
| 1722292800 | 392.12 | -0.51 | -0.13 | 391.06 | 393.34 | 384.59 | 1297459 |
| 1722033600 | 392.63 | 6.23 | 1.61 | 387.71 | 400.54 | 387.71 | 1003975 |
| 1721947200 | 386.4 | 0.1 | 0.03 | 389.48 | 398.37 | 385.93 | 1116596 |
| 1721860800 | 386.3 | 0.43 | 0.11 | 385 | 388.83 | 381.24 | 866116 |
| 1721774400 | 385.87 | 0.91 | 0.24 | 385 | 388.6 | 380.02 | 816437 |
| 1721688000 | 384.96 | -2.42 | -0.62 | 383 | 387 | 380.45 | 702556 |
| 1721428800 | 387.38 | -1.51 | -0.39 | 385.44 | 389.33 | 380.18 | 1075186 |
| 1721342400 | 388.89 | -13.28 | -3.30 | 400 | 406.46 | 386.91 | 1873348 |
| 1721256000 | 402.17 | 6.57 | 1.66 | 391.29 | 404.37 | 391.29 | 1832040 |
| 1721169600 | 395.6 | 11.39 | 2.96 | 395.15 | 401.11 | 391.02 | 1773672 |
| 1721083200 | 384.21 | 1.99 | 0.52 | 393.61 | 395.08 | 383.7 | 1567210 |
| 1720824000 | 382.22 | 2.49 | 0.66 | 380.65 | 383.1 | 372.89 | 1071929 |
| 1720737600 | 379.73 | 0.56 | 0.15 | 377.95 | 384.4 | 376.545 | 939790 |
| 1720651200 | 379.17 | 5.81 | 1.56 | 373.95 | 379.38 | 370.31 | 950448 |
| 1720564800 | 373.36 | 2.93 | 0.79 | 370.1 | 375.88 | 365.34 | 1352885 |
| 1720478400 | 370.43 | 1.61 | 0.44 | 369.04 | 375.71 | 367.16 | 977734 |
| 1720219200 | 368.82 | 5.97 | 1.65 | 364.5 | 369.42 | 361.04 | 688959 |
| 1720040640 | 362.85 | -11.97 | -3.19 | 375.04 | 376 | 362.78 | 750724 |
| 1719960000 | 374.82 | 1.33 | 0.36 | 373.78 | 378.31 | 371.84 | 1136607 |
| 1719873600 | 373.49 | 10.51 | 2.90 | 373.46 | 380 | 371.55 | 1053969 |
| 1719614400 | 362.98 | 0 | 0.00 | 362.98 | 362.98 | 362.98 | 0 |
| 1719528000 | 362.98 | 1.89 | 0.52 | 360.11 | 363.43 | 358.77 | 664137 |
| 1719441600 | 361.09 | 5.29 | 1.49 | 357.45 | 361.8 | 357.3 | 642653 |
| 1719355200 | 355.8 | -2.24 | -0.63 | 357.4 | 358.72 | 355.23 | 616496 |
| 1719268800 | 358.04 | 2.56 | 0.72 | 356.76 | 358.83 | 353.95 | 1441573 |
| 1719009600 | 355.48 | -1.94 | -0.54 | 358.41 | 360.54 | 354.73 | 1635164 |
| 1718923200 | 357.42 | 7.87 | 2.25 | 350.71 | 358.46 | 349.55 | 1473570 |
| 1718750400 | 349.55 | -5.7 | -1.60 | 356.34 | 358.17 | 349.19 | 692208 |
| 1718664000 | 355.25 | -3.68 | -1.03 | 355.55 | 356.9 | 353.18 | 609898 |
| 1718404800 | 358.93 | 0.83 | 0.23 | 354.71 | 359.53 | 353.17 | 866819 |
| 1718318400 | 358.1 | 5.72 | 1.62 | 353.53 | 365.49 | 349.11 | 1480730 |
| 1718232000 | 352.38 | 0.61 | 0.17 | 352.75 | 352.75 | 348.25 | 1042125 |
| 1718145600 | 351.77 | 2.43 | 0.70 | 349.79 | 354.62 | 349 | 913026 |
| 1718059200 | 349.34 | -2.46 | -0.70 | 349.31 | 351.95 | 343.63 | 1168576 |
| 1717800000 | 351.8 | -3.63 | -1.02 | 355.65 | 355.9 | 350.51 | 875875 |
| 1717713600 | 355.43 | -5.57 | -1.54 | 360.27 | 365.5 | 353.425 | 1562541 |
| 1717627200 | 361 | 0.13 | 0.04 | 361.69 | 362.74 | 357.51 | 1274942 |
| 1717540800 | 360.87 | -3.33 | -0.91 | 362.73 | 363.4 | 358.04 | 1526559 |
| 1717454400 | 364.2 | 6.08 | 1.70 | 356.37 | 365.13 | 355.9501 | 1285149 |
| 1717195200 | 358.12 | 10.74 | 3.09 | 350.15 | 358.31 | 348.965 | 1758562 |
| 1717108800 | 347.38 | 2.07 | 0.60 | 345.1 | 352.59 | 343.26 | 1398337 |
| 1717022400 | 345.31 | -3.9 | -1.12 | 346.54 | 348.02 | 328.08999 | 2159058 |
| 1716936000 | 349.21 | -0.09 | -0.03 | 349.26 | 350.58 | 346.35 | 1601796 |
| 1716590400 | 349.3 | -2.92 | -0.83 | 353 | 353.31 | 347.7 | 1583483 |
| 1716504000 | 352.22 | -4.38 | -1.23 | 354.09 | 354.64 | 351.525 | 2132115 |
| 1716417600 | 356.6 | 0.97 | 0.27 | 355.18 | 357.91 | 354.5 | 795354 |
| 1716331200 | 355.63 | 0.41 | 0.12 | 356.96 | 357.14 | 353.96 | 952834 |
| 1716244800 | 355.22 | -0.98 | -0.28 | 356.2 | 356.86 | 353.55 | 1430366 |
| 1715985600 | 356.2 | 1.01 | 0.28 | 354.56 | 356.78 | 352.86 | 1435647 |
| 1715899200 | 355.19 | 8.04 | 2.32 | 348.37 | 356.41 | 348.105 | 2168327 |
| 1715812800 | 347.15 | 2.65 | 0.77 | 345.25 | 347.36 | 342.49 | 1687063 |
| 1715726400 | 344.5 | 4.92 | 1.45 | 341.21 | 344.85 | 338.4 | 2037062 |
| 1715640000 | 339.58 | 3.99 | 1.19 | 335.41 | 344.64 | 335.41 | 1852773 |
| 1715380800 | 335.59 | 0.91 | 0.27 | 336 | 338.46 | 334.1949 | 1340141 |
| 1715294400 | 334.68 | 10.54 | 3.25 | 325.39 | 335 | 324.71499 | 1977150 |
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
