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 | 1.72 | 0.51554116836 | 333.63 | 338.565 | 329.13 | 602321 | 334.18163882 | CS |
| 4 | -3.51 | -1.03582600484 | 338.86 | 341.85 | 317.11 | 784292 | 332.64130457 | CS |
| 12 | -5.42 | -1.59051559703 | 340.77 | 369.988 | 317.11 | 728326 | 344.70510533 | CS |
| 26 | 49.8 | 17.4400280161 | 285.55 | 369.988 | 263.34 | 708200 | 319.60904506 | CS |
| 52 | 77.77 | 30.1925615343 | 257.58 | 369.988 | 251.49 | 732036 | 299.61850654 | CS |
| 156 | 3.61 | 1.08820160367 | 331.74 | 421.76 | 233.18 | 808453 | 304.80376694 | CS |
| 260 | 122.19 | 57.3231375493 | 213.16 | 421.76 | 155.37 | 832372 | 275.27384063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 332.86 | -1.59 | -0.48 | 333 | 333.82 | 329.13 | 531213 |
| 1732059600 | 334.45 | -2.84 | -0.84 | 338.16 | 338.565 | 333.72 | 666667 |
| 1731973200 | 337.29 | 2.28 | 0.68 | 333.3 | 338.17 | 331.95 | 532851 |
| 1731714000 | 335.01 | 3.22 | 0.97 | 330.07 | 336.11 | 329.7401 | 599460 |
| 1731627600 | 331.79 | -3.15 | -0.94 | 333.63 | 335.16 | 330.64999 | 681415 |
| 1731541200 | 334.94 | 4.7 | 1.42 | 335.13 | 336.84 | 332.06 | 760248 |
| 1731454800 | 330.24 | -6.66 | -1.98 | 335 | 336.125 | 329.52499 | 917179 |
| 1731368400 | 336.9 | -2.52 | -0.74 | 337.8 | 340.625 | 335.7 | 750722 |
| 1731109200 | 339.42 | 6.29 | 1.89 | 335.49 | 341.78 | 333.61 | 611197 |
| 1731022800 | 333.13 | 7.82 | 2.40 | 325.87 | 334.20999 | 324.86 | 1040705 |
| 1730936400 | 325.31 | -15.29 | -4.49 | 336.4 | 336.4 | 317.11 | 1512057 |
| 1730850000 | 340.6 | 8.04 | 2.42 | 328.45999 | 340.7709 | 328.45999 | 629358 |
| 1730763600 | 332.56 | 8.9 | 2.75 | 326.62 | 332.58 | 324.85 | 838930 |
| 1730500800 | 323.66 | -5.4 | -1.64 | 330.12 | 331.16 | 322.87 | 1058432 |
| 1730414400 | 329.06 | -6.77 | -2.02 | 330 | 338.69 | 324.8922 | 1370565 |
| 1730328000 | 335.83 | 4.57 | 1.38 | 331.52 | 336.36 | 331.52 | 1165140 |
| 1730241600 | 331.26 | -5.35 | -1.59 | 335.13 | 336.74 | 330.83999 | 679200 |
| 1730155200 | 336.61 | 0.27 | 0.08 | 338.43 | 340.79 | 334.66 | 465451 |
| 1729896000 | 336.34 | -2.07 | -0.61 | 338.98 | 339.73 | 334.81 | 553563 |
| 1729809600 | 338.41 | -1.36 | -0.40 | 338.86 | 341.85 | 338.08 | 321490 |
| 1729723200 | 339.77 | 4.85 | 1.45 | 334.56 | 342.5 | 334.02 | 711260 |
| 1729636800 | 334.92 | 3.07 | 0.93 | 332.14 | 336.21 | 331.13 | 541150 |
| 1729550400 | 331.85 | -13.77 | -3.98 | 343.93 | 344.6656 | 331.01 | 818100 |
| 1729291200 | 345.62 | 0.22 | 0.06 | 347.02 | 347.65 | 344.52 | 368504 |
| 1729204800 | 345.4 | -2.24 | -0.64 | 346.68 | 346.99 | 343.705 | 641661 |
| 1729118400 | 347.64 | 2.65 | 0.77 | 344.86 | 349.43 | 344.86 | 443968 |
| 1729032000 | 344.99 | 1.27 | 0.37 | 346.72 | 350.54 | 344.15 | 617466 |
| 1728945600 | 343.72 | 0.89 | 0.26 | 341.5 | 345.47 | 341.115 | 440110 |
| 1728686400 | 342.83 | 0.76 | 0.22 | 343.95 | 344.95 | 341.59 | 445125 |
| 1728600000 | 342.07 | -5.89 | -1.69 | 345.17 | 348.38 | 341.03 | 641350 |
| 1728513600 | 347.96 | 0.02 | 0.01 | 347.9 | 348.51 | 344.6297 | 415243 |
| 1728427200 | 347.94 | 1.23 | 0.35 | 348.97 | 349.59 | 345.65 | 539452 |
| 1728340800 | 346.71 | 1.31 | 0.38 | 342.6 | 347.08 | 341.01 | 574641 |
| 1728081600 | 345.4 | -7.6 | -2.15 | 348.28 | 349.32 | 343.42 | 823083 |
| 1727995200 | 353 | -2.3 | -0.65 | 355.3 | 356.16 | 350.755 | 628990 |
| 1727908800 | 355.3 | -4.76 | -1.32 | 357.1 | 357.1 | 352.11 | 903246 |
| 1727822400 | 360.06 | -3.81 | -1.05 | 367.3 | 369.988 | 359.55 | 995656 |
| 1727736000 | 363.87 | 7.23 | 2.03 | 356 | 364.15 | 355.06 | 943314 |
| 1727476800 | 356.64 | 0.14 | 0.04 | 358.28 | 359.14 | 354.83 | 790597 |
| 1727390400 | 356.5 | -3.08 | -0.86 | 359.5 | 360.24 | 355.577 | 722905 |
| 1727304000 | 359.58 | -2.41 | -0.67 | 362.66 | 363.12 | 358.09 | 651974 |
| 1727217600 | 361.99 | -3.02 | -0.83 | 361.89 | 366.8 | 361.18 | 479406 |
| 1727131200 | 365.01 | 3.29 | 0.91 | 363.79 | 366.2 | 362.335 | 595084 |
| 1726872000 | 361.72 | 3.1 | 0.86 | 357.5 | 361.72 | 355.79 | 2196303 |
| 1726785600 | 358.62 | -2.1 | -0.58 | 363.59 | 363.59 | 354.695 | 582373 |
| 1726699200 | 360.72 | 3.15 | 0.88 | 359.95 | 366.29 | 358.875 | 552955 |
| 1726612800 | 357.57 | -5.42 | -1.49 | 362.28 | 363.895 | 357.405 | 593422 |
| 1726526400 | 362.99 | 3.83 | 1.07 | 360.28 | 364.61 | 357.855 | 596461 |
| 1726267200 | 359.16 | 0.04 | 0.01 | 357.29 | 359.66 | 354.64 | 548305 |
| 1726180800 | 359.12 | -0.28 | -0.08 | 360 | 360 | 354.8801 | 633924 |
| 1726094400 | 359.4 | 0.26 | 0.07 | 354.69 | 359.93 | 351.57 | 597523 |
| 1726008000 | 359.14 | 7.64 | 2.17 | 352.47 | 361.23 | 351.3001 | 845033 |
| 1725921600 | 351.5 | 5.87 | 1.70 | 345.72 | 353.23 | 343.5 | 700740 |
| 1725662400 | 345.63 | 4.46 | 1.31 | 341.75 | 346.715 | 339.91 | 860015 |
| 1725576000 | 341.17 | -2.78 | -0.81 | 346.6 | 347.77 | 340.72 | 723997 |
| 1725489600 | 343.95 | 2.27 | 0.66 | 343.27 | 346.55 | 339.97 | 805787 |
| 1725403200 | 341.68 | -2.04 | -0.59 | 342.6 | 345.075 | 339.81 | 646050 |
| 1725057600 | 343.72 | 2 | 0.59 | 343.63 | 344.32 | 338.65 | 942085 |
| 1724971200 | 341.72 | 0.95 | 0.28 | 340.77 | 342.275 | 336.88 | 728130 |
| 1724884800 | 340.77 | -1.82 | -0.53 | 342.3 | 343.04 | 337.13 | 539413 |
| 1724798400 | 342.59 | 2.93 | 0.86 | 337.1 | 343.47 | 337.08 | 575999 |
| 1724712000 | 339.66 | -1.28 | -0.38 | 341.8 | 342.99 | 338.72 | 420735 |
| 1724452800 | 340.94 | 7.7 | 2.31 | 334.48 | 341.71 | 333.93 | 548220 |
| 1724366400 | 333.24 | 5.45 | 1.66 | 329.20999 | 333.73 | 326.51 | 845867 |
| 1724280000 | 327.79 | 2.24 | 0.69 | 326.13 | 329.05 | 322.10539 | 572318 |
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
