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 | 8.76 | 2.79738144659 | 313.15 | 324.8 | 308.7437 | 346112 | 319.05542944 | CS |
| 4 | 29.135 | 9.95132781146 | 292.775 | 326.87 | 283.8 | 339224 | 313.12189657 | CS |
| 12 | 49.91 | 18.3492647059 | 272 | 326.87 | 264.99 | 336429 | 293.66684541 | CS |
| 26 | 18.06 | 5.94372223136 | 303.85 | 326.87 | 264.99 | 364554 | 290.61109407 | CS |
| 52 | 54.28 | 20.2817322423 | 267.63 | 342.78 | 261.77 | 316980 | 294.3911442 | CS |
| 156 | 162.1 | 101.43295163 | 159.81 | 342.78 | 145.785 | 369158 | 236.68869642 | CS |
| 260 | 202.61 | 169.832355407 | 119.3 | 342.78 | 70.57 | 381644 | 188.24829682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 321.91 | -1.17 | -0.36 | 321.52999 | 323.14999 | 318.88 | 202160 |
| 1732578000 | 323.08 | 3.81 | 1.19 | 320.195 | 324.8 | 319.485 | 558670 |
| 1732318800 | 319.27 | 2.84 | 0.90 | 316.635 | 322.08 | 316.635 | 278263 |
| 1732232400 | 316.43 | 2.9 | 0.92 | 312.25 | 318.33 | 312.25 | 322568 |
| 1732146000 | 313.52999 | 4.5 | 1.46 | 313.14999 | 314.32 | 308.7437 | 368897 |
| 1732059600 | 309.02999 | -1.3 | -0.42 | 307.14999 | 310.985 | 307.11 | 300939 |
| 1731973200 | 310.33 | -0.11 | -0.04 | 309 | 311.85 | 308.40499 | 403783 |
| 1731714000 | 310.44 | 0.47 | 0.15 | 311.51 | 314 | 309 | 317033 |
| 1731627600 | 309.97 | -2.95 | -0.94 | 314.27 | 314.3847 | 305.74 | 401842 |
| 1731541200 | 312.92 | -6.89 | -2.15 | 318.99 | 319.89 | 312.58999 | 223277 |
| 1731454800 | 319.81 | -3.37 | -1.04 | 320.975 | 321.79 | 316.3317 | 398510 |
| 1731368400 | 323.18 | 2.56 | 0.80 | 321.26 | 324.83 | 318.73 | 332207 |
| 1731109200 | 320.62 | -0.41 | -0.13 | 318.325 | 322.24 | 317.83499 | 284011 |
| 1731022800 | 321.02999 | -5.29 | -1.62 | 325.225 | 326.01 | 315 | 561745 |
| 1730936400 | 326.32 | 34.62 | 11.87 | 318.02999 | 326.87 | 314.86 | 697850 |
| 1730850000 | 291.7 | 2.66 | 0.92 | 286.25 | 292.06 | 285.6 | 291084 |
| 1730763600 | 289.04 | 1.95 | 0.68 | 286.26 | 290.01 | 285.565 | 219108 |
| 1730500800 | 287.08999 | 0.75 | 0.26 | 286.61 | 288.39999 | 283.8 | 235285 |
| 1730414400 | 286.33999 | -3.25 | -1.12 | 289.54 | 290.2 | 285.58 | 242034 |
| 1730328000 | 289.58999 | -4.76 | -1.62 | 292.77499 | 295 | 289.12 | 145223 |
| 1730241600 | 294.35 | -3.19 | -1.07 | 294.66 | 295.5 | 292.3 | 252338 |
| 1730155200 | 297.54 | 14 | 4.94 | 285.42 | 299.61 | 285.42 | 370723 |
| 1729896000 | 283.54 | -10.26 | -3.49 | 295.77 | 295.77 | 283.25 | 368545 |
| 1729809600 | 293.8 | 11.17 | 3.95 | 289.49 | 298.43 | 286.685 | 636343 |
| 1729723200 | 282.63 | -4.56 | -1.59 | 287.19 | 288.39 | 281.81 | 387291 |
| 1729636800 | 287.19 | -9.13 | -3.08 | 292.76 | 293.6403 | 285.42 | 335917 |
| 1729550400 | 296.32 | -0.6 | -0.20 | 297.32 | 298.73 | 294.31 | 204211 |
| 1729291200 | 296.92 | 0.58 | 0.20 | 298.01 | 298.01 | 294.13 | 179527 |
| 1729204800 | 296.33999 | 4.09 | 1.40 | 292.95 | 297.65499 | 292.89999 | 269961 |
| 1729118400 | 292.25 | 1.43 | 0.49 | 292.67 | 293.49 | 290.45 | 157342 |
| 1729032000 | 290.82 | -2.84 | -0.97 | 291.49 | 295.99 | 290.79 | 206959 |
| 1728945600 | 293.66 | 2.71 | 0.93 | 288.86 | 294.01 | 287.16 | 248872 |
| 1728686400 | 290.95 | 4.53 | 1.58 | 286.67 | 291.45979 | 285.995 | 269834 |
| 1728600000 | 286.42 | -1.65 | -0.57 | 286.615 | 286.8 | 283.91 | 268943 |
| 1728513600 | 288.07 | 4.61 | 1.63 | 282.6 | 288.07 | 280.89999 | 225766 |
| 1728427200 | 283.45999 | -1.21 | -0.43 | 282.02999 | 284.31 | 280 | 275650 |
| 1728340800 | 284.67 | 3.29 | 1.17 | 280 | 284.86 | 279.6 | 271762 |
| 1728081600 | 281.38 | 1.52 | 0.54 | 283.76 | 284.98 | 280.48 | 224628 |
| 1727995200 | 279.86 | -6.07 | -2.12 | 285.07 | 285.07 | 279.02 | 270679 |
| 1727908800 | 285.93 | -4.03 | -1.39 | 289.95999 | 292.1 | 284.02999 | 219733 |
| 1727822400 | 289.95999 | 0.75 | 0.26 | 287.94 | 291.035 | 285.555 | 219350 |
| 1727735520 | 289.20999 | -0.41 | -0.14 | 287.33 | 289.66 | 286 | 274748 |
| 1727476800 | 289.62 | -0.37 | -0.13 | 291.95 | 292.755 | 287.975 | 214584 |
| 1727390400 | 289.99 | 2.53 | 0.88 | 291.37 | 293.68 | 289.33999 | 256913 |
| 1727304000 | 287.45999 | -1.96 | -0.68 | 289.01 | 289.43 | 285.39 | 365449 |
| 1727217600 | 289.42 | 5.69 | 2.01 | 287.33999 | 290.745 | 286.29 | 375234 |
| 1727131200 | 283.73 | 2.65 | 0.94 | 281.82 | 284.035 | 278.7 | 390257 |
| 1726872000 | 281.08 | -5.06 | -1.77 | 282.73 | 282.95999 | 279.9639 | 1416770 |
| 1726785600 | 286.14 | 9.03 | 3.26 | 282.8775 | 287 | 279.93 | 366262 |
| 1726699200 | 277.11 | -3.5 | -1.25 | 279.08 | 282.495 | 276.35 | 362883 |
| 1726612800 | 280.61 | 1.32 | 0.47 | 280.13 | 282.89999 | 277.83 | 261656 |
| 1726526400 | 279.29 | 1.39 | 0.50 | 279.55 | 280.75 | 276.595 | 261556 |
| 1726267200 | 277.89999 | 3.86 | 1.41 | 275.83999 | 280 | 274.6 | 279447 |
| 1726180800 | 274.04 | 1.82 | 0.67 | 273.41 | 274.75 | 270.98 | 318536 |
| 1726094400 | 272.22 | 0.99 | 0.37 | 270.44 | 273.13 | 264.99 | 542785 |
| 1726008000 | 271.23 | -1.14 | -0.42 | 271.42 | 273.27999 | 268.61 | 333920 |
| 1725921600 | 272.37 | -0.32 | -0.12 | 273.61 | 276.38 | 271.87 | 378636 |
| 1725662400 | 272.69 | 0.73 | 0.27 | 273.48 | 274.70999 | 270.6001 | 375007 |
| 1725576000 | 271.95999 | -1.5 | -0.55 | 273.33999 | 273.52999 | 269.67 | 431743 |
| 1725489600 | 273.45999 | 0.67 | 0.25 | 272 | 275.93 | 271.595 | 330466 |
| 1725403200 | 272.79 | -13.86 | -4.84 | 283.26 | 283.26 | 271.41 | 362880 |
| 1725057600 | 286.64999 | 6.05 | 2.16 | 281.41 | 286.77999 | 280.7321 | 506392 |
| 1724971200 | 280.6 | 2.23 | 0.80 | 280.5 | 285 | 278.48 | 260521 |
| 1724884800 | 278.37 | -3.41 | -1.21 | 281.37 | 281.37 | 277.45999 | 322348 |
| 1724798400 | 281.77999 | -4.93 | -1.72 | 286.24 | 286.24 | 280.565 | 255961 |
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
