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 | -5.11 | -1.2933107236 | 395.11 | 398.59 | 366.92 | 186479 | 374.96013982 | CS |
| 4 | 11.04 | 2.91323622546 | 378.96 | 406.4248 | 366.92 | 151826 | 382.72051168 | CS |
| 12 | 10.2 | 2.68562401264 | 379.8 | 406.4248 | 366.92 | 153360 | 384.53886624 | CS |
| 26 | -21.17 | -5.14872193983 | 411.17 | 548.47 | 355.1249 | 180409 | 426.00484089 | CS |
| 52 | 9.1 | 2.38907849829 | 380.9 | 548.47 | 325.01 | 171658 | 399.82020254 | CS |
| 156 | 144.95 | 59.151193634 | 245.05 | 548.47 | 180.05 | 154218 | 332.173013 | CS |
| 260 | 144.95 | 59.151193634 | 245.05 | 548.47 | 180.05 | 154218 | 332.173013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 372.15 | -2.29 | -0.61 | 372.77 | 375.86 | 366.92 | 185446 |
| 1721774400 | 374.44 | 1.15 | 0.31 | 374.26 | 378.91 | 373.1 | 200940 |
| 1721688000 | 373.29 | 2.88 | 0.78 | 373.9 | 377.1 | 371.045 | 144347 |
| 1721428800 | 370.41 | -18.31 | -4.71 | 390.19 | 390.19 | 369.0001 | 254512 |
| 1721342400 | 388.72 | -4.67 | -1.19 | 395.11 | 398.59 | 386.1 | 147152 |
| 1721256000 | 393.39 | -9.68 | -2.40 | 403.29 | 406.4248 | 393.24 | 201515 |
| 1721169600 | 403.07 | 5.1 | 1.28 | 400 | 405.26 | 397 | 125321 |
| 1721083200 | 397.97 | 8.48 | 2.18 | 393.28 | 399.38 | 391.705 | 120724 |
| 1720824000 | 389.49 | 7.66 | 2.01 | 383.88 | 391.145 | 380.07 | 125042 |
| 1720737600 | 381.83 | 5.96 | 1.59 | 376.79 | 382.4105 | 375.52 | 168001 |
| 1720651200 | 375.87 | -0.17 | -0.05 | 377.83 | 379.44 | 375.04 | 138246 |
| 1720564800 | 376.04 | -3.58 | -0.94 | 383 | 383.62 | 375.91 | 96358 |
| 1720478400 | 379.62 | -2.45 | -0.64 | 385.46 | 386.97 | 379.18 | 116771 |
| 1720219200 | 382.07 | -0.55 | -0.14 | 381.48 | 382.14 | 376 | 151244 |
| 1720040640 | 382.62 | 1.18 | 0.31 | 381.08 | 385.34 | 380.08 | 97834 |
| 1719960000 | 381.44 | -10.27 | -2.62 | 387.86 | 390.99 | 381.08 | 131626 |
| 1719873600 | 391.71 | 5.18 | 1.34 | 388.46 | 395.325 | 385.87 | 188898 |
| 1719614400 | 386.53 | 0 | 0.00 | 386.53 | 386.53 | 386.53 | 0 |
| 1719528000 | 386.53 | 7.55 | 1.99 | 378.96 | 387.929 | 375.16 | 138896 |
| 1719441600 | 378.98 | -6.5 | -1.69 | 385 | 386.215 | 372.6348 | 179255 |
| 1719355200 | 385.48 | -5.1 | -1.31 | 391.3 | 393.97 | 385.07 | 105297 |
| 1719268800 | 390.58 | -2.04 | -0.52 | 392.75 | 396.86 | 390.56 | 103541 |
| 1719009600 | 392.62 | -2.81 | -0.71 | 395.32 | 395.32 | 385.18 | 256030 |
| 1718923200 | 395.43 | 1.2 | 0.30 | 397.3 | 398.34 | 391.26 | 134808 |
| 1718750400 | 394.23 | 4.48 | 1.15 | 390 | 396.09 | 387.48 | 89846 |
| 1718664000 | 389.75 | 8.04 | 2.11 | 381.65 | 390.52 | 381.315 | 102126 |
| 1718404800 | 381.71 | -5.64 | -1.46 | 388.51 | 388.51 | 378.4201 | 97385 |
| 1718318400 | 387.35 | 0.73 | 0.19 | 388.25 | 389 | 384.02 | 92607 |
| 1718232000 | 386.62 | 1.85 | 0.48 | 386.71 | 391.04 | 382.65 | 109633 |
| 1718145600 | 384.77 | 2.22 | 0.58 | 382.55 | 386.04 | 382.55 | 114740 |
| 1718059200 | 382.55 | -4.81 | -1.24 | 388.1 | 388.1 | 380.05 | 126575 |
| 1717800000 | 387.36 | -1.03 | -0.27 | 390.46 | 396.14 | 387.21 | 150422 |
| 1717713600 | 388.39 | 5.4 | 1.41 | 383.56 | 389.76 | 382.5 | 160626 |
| 1717627200 | 382.99 | 2.38 | 0.63 | 381 | 386.835 | 376.87 | 129737 |
| 1717540800 | 380.61 | -3.79 | -0.99 | 384.64 | 385.12 | 378.93 | 101562 |
| 1717454400 | 384.4 | 0.78 | 0.20 | 388.46 | 388.46 | 379.34 | 110520 |
| 1717195200 | 383.62 | -2.34 | -0.61 | 387 | 389.82 | 381.11 | 172891 |
| 1717108800 | 385.96 | 8.65 | 2.29 | 378.9 | 394.57 | 377.32 | 213969 |
| 1717022400 | 377.31 | -1.64 | -0.43 | 376.75 | 379.02 | 372.505 | 143372 |
| 1716936000 | 378.95 | -13.04 | -3.33 | 391.01 | 391.01 | 378.16 | 166050 |
| 1716590400 | 391.99 | 4.75 | 1.23 | 390.05 | 392.17 | 383.62 | 143493 |
| 1716504000 | 387.24 | -6.17 | -1.57 | 393.24 | 394.16 | 386.13 | 132387 |
| 1716417600 | 393.41 | 7.97 | 2.07 | 385.06 | 398.49 | 385.06 | 128993 |
| 1716331200 | 385.44 | 0.08 | 0.02 | 386.48 | 387.49 | 383.195 | 105624 |
| 1716244800 | 385.36 | -5.56 | -1.42 | 390.93 | 392.8112 | 381.435 | 148044 |
| 1715985600 | 390.92 | 7.05 | 1.84 | 386.16 | 391.415 | 383.1 | 140064 |
| 1715899200 | 383.87 | 1.27 | 0.33 | 386.58 | 389.68 | 381.84 | 126981 |
| 1715812800 | 382.6 | 4.45 | 1.18 | 378.62 | 383.89 | 376 | 133798 |
| 1715726400 | 378.15 | 2.74 | 0.73 | 377 | 381.635 | 375.47 | 167972 |
| 1715640000 | 375.41 | -5.24 | -1.38 | 381 | 381.4 | 374.265 | 192057 |
| 1715380800 | 380.65 | -0.62 | -0.16 | 383.71 | 387 | 378.56 | 229153 |
| 1715294400 | 381.27 | -4.8 | -1.24 | 383.96 | 386 | 379.18 | 177727 |
| 1715208000 | 386.07 | -10.22 | -2.58 | 397.27 | 399.41 | 383.6148 | 198812 |
| 1715121600 | 396.29 | 2.31 | 0.59 | 396.2 | 402.38 | 393.59 | 285420 |
| 1715035200 | 393.98 | 11.61 | 3.04 | 384.1 | 394.89 | 383.8 | 234396 |
| 1714776000 | 382.37 | 9.26 | 2.48 | 374 | 382.845 | 368.04 | 208501 |
| 1714689600 | 373.11 | -5.5 | -1.45 | 379.8 | 382.49 | 371.67 | 240884 |
| 1714603200 | 378.61 | 15.36 | 4.23 | 361.5 | 382.07 | 361.5 | 439910 |
| 1714516800 | 363.25 | 5.25 | 1.47 | 358.5 | 371.15 | 356.99 | 462891 |
| 1714430400 | 358 | -16.64 | -4.44 | 385 | 387.52 | 355.1249 | 824379 |
| 1714171200 | 374.64 | -78.45 | -17.31 | 394 | 396.16 | 366.1 | 803862 |
| 1714084800 | 453.09 | -5.5 | -1.20 | 455.01 | 460.92 | 446.62 | 165165 |
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
