We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.91 | -1.4161691327 | 346.71 | 353.71 | 339 | 313362 | 346.40458908 | CS |
| 4 | -40.44 | -10.5797404772 | 382.24 | 382.83 | 339 | 271150 | 358.53056505 | CS |
| 12 | 27.17 | 8.63554015828 | 314.63 | 405.675 | 299.88 | 291254 | 361.6670054 | CS |
| 26 | 97.2 | 39.7383483238 | 244.6 | 405.675 | 243.31 | 285064 | 320.40186527 | CS |
| 52 | 40.69 | 13.5133339975 | 301.11 | 405.675 | 243 | 263241 | 298.98181013 | CS |
| 156 | 43.86 | 14.7210847822 | 297.94 | 405.675 | 180 | 304329 | 272.75509039 | CS |
| 260 | 202.4 | 145.193687231 | 139.4 | 417.98 | 55.74 | 323427 | 272.35571994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 341.8 | -7.25 | -2.08 | 342.14 | 345.86 | 339 | 250591 |
| 1736379600 | 349.05 | 4.22 | 1.22 | 342.57 | 349.55 | 339.73 | 304605 |
| 1736293200 | 344.83 | -0.16 | -0.05 | 346.72 | 350.14 | 339 | 435209 |
| 1736206800 | 344.99 | -2.96 | -0.85 | 350.53 | 353.71 | 342 | 308886 |
| 1735947600 | 347.95 | -0.78 | -0.22 | 346.71 | 349.675 | 344.46 | 204746 |
| 1735861200 | 348.73 | -8.7 | -2.43 | 360.92 | 360.92 | 348.51 | 186972 |
| 1735688400 | 357.43 | 0.36 | 0.10 | 358.43 | 360.535 | 355 | 179386 |
| 1735602000 | 357.07 | -3.91 | -1.08 | 359.31 | 359.395 | 354.02 | 172998 |
| 1735342800 | 360.98 | -5.28 | -1.44 | 364.5 | 366.26 | 358.22 | 109424 |
| 1735256400 | 366.26 | 2.21 | 0.61 | 362.69 | 368.08 | 360.86 | 87720 |
| 1735077840 | 364.05 | 3.84 | 1.07 | 361.78 | 364.675 | 359.58 | 42424 |
| 1734997200 | 360.21 | 0.23 | 0.06 | 360.65 | 360.65 | 354.27 | 195009 |
| 1734738000 | 359.98 | -0.31 | -0.09 | 357.28 | 366.22 | 354.78 | 564007 |
| 1734651600 | 360.29 | 3.29 | 0.92 | 367.86 | 373.22 | 355 | 363107 |
| 1734565200 | 357 | -13.77 | -3.71 | 373.02 | 375.53 | 357 | 583292 |
| 1734478800 | 370.77 | -10.2 | -2.68 | 379.46 | 379.85 | 370.43 | 396476 |
| 1734392400 | 380.97 | 0.4 | 0.11 | 380.21 | 382.82 | 377.2 | 206525 |
| 1734133200 | 380.57 | 0.27 | 0.07 | 382.24 | 382.83 | 375.475 | 268770 |
| 1734046800 | 380.3 | -0.32 | -0.08 | 382.07 | 385.93 | 379.671 | 175129 |
| 1733960400 | 380.62 | 4.1 | 1.09 | 379.87 | 385.485 | 378.93 | 250895 |
| 1733874000 | 376.52 | -0.35 | -0.09 | 376.16 | 380.685 | 374 | 196981 |
| 1733787600 | 376.87 | -1.11 | -0.29 | 378.7 | 383.2725 | 376.56 | 190177 |
| 1733528400 | 377.98 | 1.09 | 0.29 | 381.09 | 384.08 | 375.32 | 153327 |
| 1733442000 | 376.89 | -5.56 | -1.45 | 381.77 | 384.48 | 376.87 | 147554 |
| 1733355600 | 382.45 | -1.88 | -0.49 | 381.88 | 388.3638 | 379 | 263387 |
| 1733269200 | 384.33 | -2.97 | -0.77 | 386.55 | 388.2 | 383.36 | 397539 |
| 1733182800 | 387.3 | 0.4 | 0.10 | 387 | 390.89 | 384.09 | 409814 |
| 1732917840 | 386.9 | 0.74 | 0.19 | 387.52 | 391.37 | 386.5 | 84703 |
| 1732750800 | 386.16 | -4.83 | -1.24 | 392.72 | 397.58 | 386.12 | 150680 |
| 1732664400 | 390.99 | -3.28 | -0.83 | 392 | 392.905 | 382.95 | 220383 |
| 1732578000 | 394.27 | 3.41 | 0.87 | 395.47 | 405.675 | 393.19 | 857647 |
| 1732318800 | 390.86 | 8.36 | 2.19 | 385.66 | 391.14 | 383.62 | 228461 |
| 1732232400 | 382.5 | 11.35 | 3.06 | 373.68 | 384.69 | 370.64 | 220918 |
| 1732146000 | 371.15 | 0.5 | 0.13 | 366.94 | 373.83 | 366.94 | 201377 |
| 1732059600 | 370.65 | -2.76 | -0.74 | 365.95 | 373.795 | 365.555 | 223081 |
| 1731973200 | 373.41 | 2.35 | 0.63 | 369.56 | 379.39 | 369.56 | 325070 |
| 1731714000 | 371.06 | -1.55 | -0.42 | 374.21 | 374.225 | 363.56 | 205644 |
| 1731627600 | 372.61 | -3.5 | -0.93 | 375.43 | 382.49 | 370.28 | 288710 |
| 1731541200 | 376.11 | 5.54 | 1.49 | 373.68 | 376.3 | 369.67 | 463971 |
| 1731454800 | 370.57 | -12.42 | -3.24 | 381.28 | 381.525 | 370 | 315103 |
| 1731368400 | 382.99 | 11.63 | 3.13 | 372.11 | 388.36 | 372.11 | 451298 |
| 1731109200 | 371.36 | 2.34 | 0.63 | 366.07 | 372.4899 | 365.2 | 192109 |
| 1731022800 | 369.02 | -0.49 | -0.13 | 368.08 | 375.15 | 364.14 | 254007 |
| 1730936400 | 369.51 | 18.84 | 5.37 | 372.655 | 375 | 362.54 | 552933 |
| 1730850000 | 350.67 | 6.59 | 1.92 | 343 | 351.02 | 341.78 | 360017 |
| 1730763600 | 344.08 | 6.27 | 1.86 | 337.8 | 346.74 | 335.23 | 245417 |
| 1730500800 | 337.81 | 5.44 | 1.64 | 334.75 | 340.51 | 332.38 | 271425 |
| 1730414400 | 332.37 | -7.54 | -2.22 | 335.52 | 342.65 | 332.07 | 221196 |
| 1730328000 | 339.91 | -1.21 | -0.35 | 340.74 | 347.595 | 337.41 | 289287 |
| 1730241600 | 341.12 | 1.87 | 0.55 | 335.1 | 341.25 | 332.87 | 237071 |
| 1730155200 | 339.25 | 6.15 | 1.85 | 336.03 | 340.075 | 332.83999 | 245840 |
| 1729896000 | 333.1 | -2.22 | -0.66 | 334.83 | 338.72 | 330.447 | 325155 |
| 1729809600 | 335.32 | 0.01 | 0.00 | 335.49 | 340.02 | 329.45999 | 454723 |
| 1729723200 | 335.31 | 30.77 | 10.10 | 300 | 341.84 | 299.88 | 966303 |
| 1729636800 | 304.54 | -1.97 | -0.64 | 304.1 | 307.12 | 301.99 | 246988 |
| 1729550400 | 306.51 | -7.37 | -2.35 | 312.77 | 314.23 | 304.90249 | 271973 |
| 1729291200 | 313.88 | -1.49 | -0.47 | 314.63 | 316.39 | 308.89999 | 144369 |
| 1729204800 | 315.37 | 2.53 | 0.81 | 313.52 | 316.04 | 311.27999 | 196711 |
| 1729118400 | 312.83999 | 9.18 | 3.02 | 307.33999 | 313.98 | 304.685 | 147905 |
| 1729032000 | 303.66 | -4.84 | -1.57 | 306.31 | 311.04 | 303.41 | 180092 |
| 1728945600 | 308.5 | 3.05 | 1.00 | 305.55 | 308.88 | 300.56 | 129121 |
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
