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 | 7.7 | 2.34598744744 | 328.22 | 337.8 | 322.25 | 393649 | 331.43951781 | CS |
| 4 | -0.13 | -0.0386847195358 | 336.05 | 347.84 | 322.25 | 390568 | 333.67300917 | CS |
| 12 | -4.99 | -1.46372943005 | 340.91 | 364.67 | 322.25 | 385993 | 340.18072588 | CS |
| 26 | 50.5 | 17.6932240207 | 285.42 | 373.895 | 282.8 | 391141 | 337.8760764 | CS |
| 52 | 44.07 | 15.1002227171 | 291.85 | 373.895 | 252.98 | 334633 | 310.99733471 | CS |
| 156 | 128.33 | 61.8189700853 | 207.59 | 373.895 | 190.08 | 306358 | 268.64861406 | CS |
| 260 | 229.03 | 214.267003462 | 106.89 | 373.895 | 94 | 365129 | 225.55177653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 335.92 | -1.44 | -0.43 | 337.53 | 337.96 | 333.13 | 285071 |
| 1742856000 | 337.36 | 9.39 | 2.86 | 330.95 | 337.8 | 330.2 | 411799 |
| 1742596800 | 327.97 | -1.9 | -0.58 | 327.3 | 327.97 | 322.25 | 395918 |
| 1742510400 | 329.87 | -2.91 | -0.87 | 330.26 | 333.391 | 328.77999 | 427410 |
| 1742424000 | 332.77999 | 3.52 | 1.07 | 329.1 | 334.19 | 327.95 | 342122 |
| 1742337600 | 329.26 | 0.02 | 0.01 | 328.22 | 330.98 | 326.45999 | 390997 |
| 1742251200 | 329.24 | -2.6 | -0.78 | 332.02 | 332.519 | 328.01 | 363187 |
| 1741992000 | 331.83999 | 7.75 | 2.39 | 327.20999 | 332.67 | 325 | 357552 |
| 1741905600 | 324.08999 | -1.52 | -0.47 | 326.12 | 329.63 | 322.95 | 366450 |
| 1741819200 | 325.61 | -10.12 | -3.01 | 337.76 | 337.76 | 324.54 | 553971 |
| 1741732800 | 335.73 | -3.72 | -1.10 | 339.16 | 340.74 | 332.14 | 459695 |
| 1741646400 | 339.45 | -2.6 | -0.76 | 339.32 | 347.84 | 336.14 | 414094 |
| 1741390800 | 342.05 | 7.71 | 2.31 | 333.77999 | 342.99 | 329.50369 | 361966 |
| 1741304400 | 334.33999 | 0.52 | 0.16 | 332.11 | 334.77499 | 329 | 261062 |
| 1741218000 | 333.82 | 4.39 | 1.33 | 329.43 | 335.54 | 329.33 | 326707 |
| 1741131600 | 329.43 | -4.65 | -1.39 | 330.87 | 333.83999 | 324.825 | 390951 |
| 1741045200 | 334.08 | -7.09 | -2.08 | 342.31 | 343.74 | 332.27999 | 395212 |
| 1740786000 | 341.17 | 4.25 | 1.26 | 338.59 | 341.22 | 334.77999 | 369992 |
| 1740699600 | 336.92 | -2.14 | -0.63 | 338.69 | 341.88 | 335.425 | 449648 |
| 1740613200 | 339.06 | -2.46 | -0.72 | 342.5 | 345.895 | 338.54 | 305276 |
| 1740526800 | 341.52 | 5.54 | 1.65 | 336.05 | 342.145 | 334.195 | 467352 |
| 1740440400 | 335.98 | 0.1 | 0.03 | 334.64999 | 338.26 | 332.7 | 293186 |
| 1740181200 | 335.88 | -2.61 | -0.77 | 339.25 | 341.54 | 333.58337 | 315057 |
| 1740094800 | 338.49 | -3.85 | -1.12 | 340.58 | 341.97 | 337.35 | 263330 |
| 1740008400 | 342.34 | -0.5 | -0.15 | 342.43 | 342.83 | 339.2636 | 459004 |
| 1739922000 | 342.84 | 3.92 | 1.16 | 339.38 | 342.87 | 335.71 | 341411 |
| 1739576400 | 338.92 | -0.81 | -0.24 | 340.75 | 341.9775 | 336.53 | 330511 |
| 1739490000 | 339.73 | 4.84 | 1.45 | 335.67 | 340.2525 | 333.24 | 293883 |
| 1739403600 | 334.89 | -2.45 | -0.73 | 333.47 | 336.58 | 331.67 | 353090 |
| 1739317200 | 337.34 | -3.27 | -0.96 | 340.15 | 341.48 | 336.54 | 424143 |
| 1739230800 | 340.61 | 2.09 | 0.62 | 340.86 | 341.9 | 336.11 | 333669 |
| 1738971600 | 338.52 | -1.32 | -0.39 | 338.97 | 342.71 | 335.86 | 450390 |
| 1738885200 | 339.84 | -16.26 | -4.57 | 346.26 | 346.26 | 330.49 | 697564 |
| 1738798800 | 356.1 | 0.35 | 0.10 | 355.38 | 358.63 | 352.655 | 629323 |
| 1738712400 | 355.75 | 3.7 | 1.05 | 351.01 | 357.68 | 351.01 | 397164 |
| 1738626000 | 352.05 | -3.1 | -0.87 | 349.915 | 355.555 | 347.44 | 421511 |
| 1738366800 | 355.15 | -3.47 | -0.97 | 364.17 | 364.67 | 354.433 | 370636 |
| 1738280400 | 358.62 | 5.58 | 1.58 | 356.97 | 360.58 | 355.72 | 290375 |
| 1738194000 | 353.04 | 0.45 | 0.13 | 352.84 | 356.18 | 351.4 | 264772 |
| 1738107600 | 352.59 | -0.07 | -0.02 | 351.44 | 354.61 | 350.5022 | 201935 |
| 1738021200 | 352.66 | 2.18 | 0.62 | 350.035 | 353.835 | 349.585 | 286037 |
| 1737762000 | 350.48 | -1.12 | -0.32 | 353.02 | 353.02 | 347.46 | 224235 |
| 1737675600 | 351.6 | 0 | 0.00 | 351.6 | 351.6 | 351.6 | 0 |
| 1737589200 | 351.6 | -2.58 | -0.73 | 353.41 | 353.41 | 349.93 | 301917 |
| 1737502800 | 354.18 | 5.68 | 1.63 | 352.78 | 355.88 | 352.11 | 412247 |
| 1737157200 | 348.5 | 2.9 | 0.84 | 347.63 | 350.17 | 345.875 | 1131704 |
| 1737070800 | 345.6 | -0.52 | -0.15 | 346.87 | 350 | 342.81 | 468945 |
| 1736984400 | 346.12 | 5.81 | 1.71 | 345.83 | 346.95 | 344.01 | 382931 |
| 1736898000 | 340.31 | 1.11 | 0.33 | 341.04 | 342.195 | 336.96 | 378519 |
| 1736811600 | 339.2 | 6.67 | 2.01 | 330.99 | 339.71 | 328.58999 | 406920 |
| 1736552400 | 332.52999 | -4.29 | -1.27 | 333.17 | 334.56 | 331.48 | 330391 |
| 1736379600 | 336.82 | 1.16 | 0.35 | 335.5 | 337.69 | 332.77 | 341374 |
| 1736293200 | 335.66 | 1.08 | 0.32 | 335.69 | 336.94 | 332.8001 | 330296 |
| 1736206800 | 334.58 | -1.49 | -0.44 | 335.67 | 337 | 333.14 | 364708 |
| 1735947600 | 336.07 | 0.96 | 0.29 | 334.87 | 337.44 | 333.06 | 343818 |
| 1735861200 | 335.11 | -4.37 | -1.29 | 342.18 | 343.03 | 334.89999 | 350592 |
| 1735688400 | 339.48 | -0.48 | -0.14 | 340.91 | 342.2 | 338.96 | 232658 |
| 1735602000 | 339.96 | -3.59 | -1.04 | 341.03 | 341.66 | 336.47 | 165756 |
| 1735342800 | 343.55 | -3.13 | -0.90 | 346.91 | 347.22 | 341.54 | 149800 |
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
