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 | -8.27 | -2.26024214928 | 365.89 | 381.73 | 357.62 | 135610 | 369.73602681 | CS |
| 4 | -6.86 | -1.8821334504 | 364.48 | 409.73 | 351.5 | 294140 | 386.85449785 | CS |
| 12 | 2.2 | 0.618985988408 | 355.42 | 409.73 | 319.35 | 170108 | 375.30621032 | CS |
| 26 | 51.04 | 16.6481831822 | 306.58 | 429.95 | 298.755 | 118493 | 372.12147721 | CS |
| 52 | 32.52 | 10.0030759766 | 325.1 | 429.95 | 249.5104 | 98878 | 342.82518042 | CS |
| 156 | 157.44 | 78.6492157059 | 200.18 | 429.95 | 154.19 | 71270 | 277.46343708 | CS |
| 260 | 277.41 | 345.854631592 | 80.21 | 429.95 | 52.7117 | 61112 | 237.04969436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 357.62 | -13.44 | -3.62 | 374.2 | 375.6 | 345.55 | 253421 |
| 1741646400 | 371.06 | -5.1 | -1.36 | 370.03 | 381.73 | 368.52 | 149835 |
| 1741390800 | 376.16 | 1.84 | 0.49 | 372.2 | 378.11 | 364.14 | 150453 |
| 1741304400 | 374.32 | 4.69 | 1.27 | 370.37 | 376.54 | 365.46 | 99157 |
| 1741218000 | 369.63 | 9.01 | 2.50 | 361.78 | 370.45 | 360.395 | 96479 |
| 1741131600 | 360.62 | -11.57 | -3.11 | 365.89 | 366.95 | 358.025 | 178767 |
| 1741045200 | 372.19 | -2.29 | -0.61 | 372.52 | 377.63 | 372.15 | 169688 |
| 1740786000 | 374.48 | 1.4 | 0.38 | 373.51 | 377.5 | 367.21 | 138072 |
| 1740699600 | 373.08 | -8.66 | -2.27 | 380.18 | 382.54 | 373.08 | 134596 |
| 1740613200 | 381.74 | 3.43 | 0.91 | 382.49 | 387.53 | 381.185 | 124694 |
| 1740526800 | 378.31 | 0.79 | 0.21 | 381.93 | 383.615 | 374.08 | 132938 |
| 1740440400 | 377.52 | -4.98 | -1.30 | 384.51 | 384.86 | 371.4 | 167039 |
| 1740181200 | 382.5 | -5.2 | -1.34 | 391.32 | 391.32 | 378.22 | 238504 |
| 1740094800 | 387.7 | -7.37 | -1.87 | 395.07 | 395.07 | 384.1675 | 225353 |
| 1740008400 | 395.07 | -3.32 | -0.83 | 394.03 | 398.69 | 386.43 | 286348 |
| 1739922000 | 398.39 | 9.93 | 2.56 | 388.3 | 409.73 | 383.59 | 2393747 |
| 1739576400 | 388.46 | 34.27 | 9.68 | 400 | 403.37 | 375.01 | 586763 |
| 1739490000 | 354.19 | -2.65 | -0.74 | 382.72 | 384 | 351.5 | 123724 |
| 1739403600 | 356.84 | -7.51 | -2.06 | 357.68 | 362.42 | 352.27 | 102608 |
| 1739317200 | 364.35 | -3.99 | -1.08 | 364.48 | 368.2 | 360.7 | 86536 |
| 1739230800 | 368.34 | 3.51 | 0.96 | 369.48 | 369.52 | 362.22 | 63063 |
| 1738971600 | 364.83 | -4.54 | -1.23 | 370.55 | 372.28 | 362.7 | 69126 |
| 1738885200 | 369.37 | -0.89 | -0.24 | 371.4 | 372.36 | 365.29 | 64721 |
| 1738798800 | 370.26 | 2.48 | 0.67 | 369.5 | 373.99 | 364.82 | 67216 |
| 1738712400 | 367.78 | 2.36 | 0.65 | 366.39 | 371.235 | 364.81 | 53159 |
| 1738626000 | 365.42 | -7.48 | -2.01 | 365.52 | 366.375 | 359.635 | 116411 |
| 1738366800 | 372.9 | -3.31 | -0.88 | 375.67 | 379.54 | 371.41 | 53337 |
| 1738280400 | 376.21 | 3.22 | 0.86 | 377.57 | 381.14 | 372.99 | 54133 |
| 1738194000 | 372.99 | -13.1 | -3.39 | 383.64 | 386.9 | 372.89 | 89260 |
| 1738107600 | 386.09 | 6.18 | 1.63 | 377.38 | 386.25 | 377.38 | 53842 |
| 1738021200 | 379.91 | 2.06 | 0.55 | 376.51 | 380.32 | 370.8009 | 67340 |
| 1737762000 | 377.85 | 2.85 | 0.76 | 374.37 | 377.85 | 370.31 | 55863 |
| 1737675600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1737589200 | 375 | -1.69 | -0.45 | 378.31 | 378.31 | 373.77 | 71996 |
| 1737502800 | 376.69 | 9.66 | 2.63 | 373.17 | 377.645 | 369.25 | 91596 |
| 1737157200 | 367.03 | 0.04 | 0.01 | 372.41 | 375.045 | 363.755 | 78975 |
| 1737070800 | 366.99 | 3.05 | 0.84 | 365.45 | 367.8 | 363.3196 | 61361 |
| 1736984400 | 363.94 | 9.63 | 2.72 | 361.98 | 364.525 | 356.94 | 80512 |
| 1736898000 | 354.31 | 5.83 | 1.67 | 351.85 | 355.83 | 349.56 | 113980 |
| 1736811600 | 348.48 | 7.51 | 2.20 | 335.48 | 348.49 | 333.33 | 124592 |
| 1736552400 | 340.97 | -4.16 | -1.21 | 325 | 342.695 | 319.35 | 142952 |
| 1736379600 | 345.13 | -2.02 | -0.58 | 342.61 | 347.62 | 341.4 | 80966 |
| 1736293200 | 347.15 | -6.74 | -1.90 | 354.78 | 354.95 | 344.3 | 57917 |
| 1736206800 | 353.89 | 1.89 | 0.54 | 355.53 | 362.7 | 351.525 | 365719 |
| 1735947600 | 352 | 4.98 | 1.44 | 351.56 | 353.33 | 346.0276 | 130324 |
| 1735861200 | 347.02 | 2.03 | 0.59 | 351.07 | 352.62 | 343.5 | 66967 |
| 1735688400 | 344.99 | -0.65 | -0.19 | 348.93 | 350.38 | 344.62 | 104938 |
| 1735602000 | 345.64 | -5.16 | -1.47 | 347.915 | 348.935 | 341.55 | 48302 |
| 1735342800 | 350.8 | -6.13 | -1.72 | 356.84 | 356.84 | 347.42 | 54870 |
| 1735256400 | 356.93 | 2.9 | 0.82 | 350.19 | 357.3 | 350.19 | 44866 |
| 1735077840 | 354.03 | 5.1 | 1.46 | 347.78 | 354.6 | 346.42 | 33314 |
| 1734997200 | 348.93 | 1.86 | 0.54 | 347.04 | 349.5 | 343.26 | 156537 |
| 1734738000 | 347.07 | -4.92 | -1.40 | 350.04 | 354.325 | 345.15 | 187080 |
| 1734651600 | 351.99 | -0.82 | -0.23 | 354.085 | 355.7 | 348.13 | 203438 |
| 1734565200 | 352.81 | -1.44 | -0.41 | 359.27 | 364.285 | 349.3425 | 302591 |
| 1734478800 | 354.25 | -6.05 | -1.68 | 357.79 | 359.815 | 351.16 | 158749 |
| 1734392400 | 360.3 | -9.64 | -2.61 | 369.305 | 373.68 | 359.54 | 151421 |
| 1734133200 | 369.94 | -12.14 | -3.18 | 378.195 | 378.195 | 365.52 | 99320 |
| 1734046800 | 382.08 | 1.33 | 0.35 | 385 | 385.69 | 378 | 84888 |
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
