Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.58 | -2.80264900662 | 377.5 | 379.04 | 359.99 | 1260595 | 371.78045861 | CS |
| 4 | -23.48 | -6.0143442623 | 390.4 | 398 | 359.99 | 1559150 | 376.46056088 | CS |
| 12 | 4.44 | 1.22489516663 | 362.48 | 405.05 | 351.85 | 1441412 | 380.91423133 | CS |
| 26 | 3.93 | 1.08267445384 | 362.99 | 405.05 | 343.95 | 1302226 | 376.28397133 | CS |
| 52 | 14.93 | 4.24159777266 | 351.99 | 405.05 | 314.93 | 1281678 | 358.25274844 | CS |
| 156 | 99.65 | 37.2843940584 | 267.27 | 405.05 | 188.84 | 1357353 | 293.28365994 | CS |
| 260 | 210.72 | 134.90396927 | 156.2 | 405.05 | 142 | 1340358 | 268.40151417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 367.77 | -5.1 | -1.37 | 371.43 | 372.61 | 359.99 | 1657448 |
| 1742942400 | 372.87 | -1.4 | -0.37 | 375.74 | 379.04 | 370.22 | 865109 |
| 1742856000 | 374.27 | 3.16 | 0.85 | 373.53 | 377.23 | 372.6681 | 1124131 |
| 1742596800 | 371.11 | -3.11 | -0.83 | 371.33 | 374.79 | 366.49 | 1149239 |
| 1742510400 | 374.22 | -3.83 | -1.01 | 377.5 | 378.2637 | 373.3187 | 1507046 |
| 1742424000 | 378.05 | 2.14 | 0.57 | 376.88 | 380.89 | 374.61 | 1554948 |
| 1742337600 | 375.91 | 2.42 | 0.65 | 374 | 376.72 | 372.77 | 1774945 |
| 1742251200 | 373.49 | 3.96 | 1.07 | 368.09 | 376.69 | 367.43 | 1236090 |
| 1741992000 | 369.53 | 5.87 | 1.61 | 364.02 | 371.76 | 362.61 | 1797241 |
| 1741905600 | 363.66 | -0.18 | -0.05 | 367.8 | 367.8 | 361.03 | 1965833 |
| 1741819200 | 363.84 | -1.45 | -0.40 | 368.35 | 371.11 | 361.335 | 1554644 |
| 1741732800 | 365.29 | -4.83 | -1.30 | 369.52 | 369.53 | 363.1 | 1638681 |
| 1741646400 | 370.12 | -9.18 | -2.42 | 375.45 | 377.09 | 367.29 | 2162264 |
| 1741390800 | 379.3 | -3.01 | -0.79 | 379.94 | 381 | 367.45 | 1960336 |
| 1741304400 | 382.31 | -13.38 | -3.38 | 392.04 | 393.47 | 379.9985 | 1274250 |
| 1741218000 | 395.69 | 5.77 | 1.48 | 387.75 | 398 | 387.01 | 1105196 |
| 1741131600 | 389.92 | -4.96 | -1.26 | 395.07 | 396.44 | 388.77 | 1687272 |
| 1741045200 | 394.88 | 8.69 | 2.25 | 390.4 | 397.32 | 388.35 | 1236488 |
| 1740786000 | 386.19 | -2.71 | -0.70 | 391.05 | 393.82 | 379.61 | 2854573 |
| 1740699600 | 388.9 | -2.84 | -0.72 | 390.4 | 393.84 | 388.5095 | 1077259 |
| 1740613200 | 391.74 | 1.44 | 0.37 | 391.55 | 396.67 | 389.335 | 867788 |
| 1740526800 | 390.3 | 2.38 | 0.61 | 388.25 | 391.37 | 385.07 | 1665050 |
| 1740440400 | 387.92 | 5.14 | 1.34 | 381.97 | 390.28 | 380.51 | 1313888 |
| 1740181200 | 382.78 | -3.63 | -0.94 | 382.88 | 387.52 | 380.1 | 1268425 |
| 1740094800 | 386.41 | -2.11 | -0.54 | 387.67 | 387.9985 | 383.3 | 927329 |
| 1740008400 | 388.52 | 2.91 | 0.75 | 384.58 | 388.63 | 384.26 | 827118 |
| 1739922000 | 385.61 | 0.43 | 0.11 | 385.01 | 385.71 | 379.36 | 1338407 |
| 1739576400 | 385.18 | -3.19 | -0.82 | 390.03 | 391.485 | 384.5 | 1267884 |
| 1739490000 | 388.37 | 2.74 | 0.71 | 386.24 | 388.8 | 383.44 | 916624 |
| 1739403600 | 385.63 | -4.85 | -1.24 | 386.79 | 389.73 | 382.04 | 1161128 |
| 1739317200 | 390.48 | -2.12 | -0.54 | 390.72 | 393.445 | 389 | 881876 |
| 1739230800 | 392.6 | 1.2 | 0.31 | 392.79 | 393.96 | 390.37 | 1334548 |
| 1738971600 | 391.4 | -4.67 | -1.18 | 396.04 | 397.2275 | 390.61 | 1025341 |
| 1738885200 | 396.07 | -3.02 | -0.76 | 398.4 | 400.25 | 395.91 | 1123933 |
| 1738798800 | 399.09 | 6.7 | 1.71 | 392.06 | 399.8499 | 392.06 | 1011897 |
| 1738712400 | 392.39 | 1.25 | 0.32 | 390 | 393.07 | 388.24 | 1121327 |
| 1738626000 | 391.14 | -0.15 | -0.04 | 387.94 | 394.13 | 387 | 999011 |
| 1738366800 | 391.29 | 0.86 | 0.22 | 391.67 | 397.56 | 390 | 1519836 |
| 1738280400 | 390.43 | -0.64 | -0.16 | 394.15 | 400.555 | 389.3 | 1682027 |
| 1738194000 | 391.07 | -4.08 | -1.03 | 394.92 | 396.71 | 386.77 | 3319206 |
| 1738107600 | 395.15 | -4.75 | -1.19 | 400.61 | 405.05 | 394.59 | 1974523 |
| 1738021200 | 399.9 | 5.59 | 1.42 | 397.25 | 400.34 | 394.54 | 1561229 |
| 1737762000 | 394.31 | 3.82 | 0.98 | 390.05 | 394.68 | 389.815 | 1330454 |
| 1737675600 | 390.49 | 0 | 0.00 | 390.49 | 390.49 | 390.49 | 0 |
| 1737589200 | 390.49 | -5.36 | -1.35 | 394.16 | 394.9999 | 388.89 | 1936429 |
| 1737502800 | 395.85 | 12.43 | 3.24 | 391.25 | 396.21 | 387.9 | 2102070 |
| 1737157200 | 383.42 | 1.63 | 0.43 | 385 | 385.82 | 379 | 1726841 |
| 1737070800 | 381.79 | 13.18 | 3.58 | 375.51 | 381.82 | 372.07 | 1514883 |
| 1736984400 | 368.61 | 5.81 | 1.60 | 365.99 | 370.05 | 363.66 | 1529219 |
| 1736898000 | 362.8 | 1.82 | 0.50 | 362.83 | 363.61 | 359.32 | 1175829 |
| 1736811600 | 360.98 | -4.68 | -1.28 | 363.65 | 367.85 | 360.76 | 1400832 |
| 1736552400 | 365.66 | 1.56 | 0.43 | 361.62 | 368.82 | 361.16 | 1313194 |
| 1736379600 | 364.1 | 8.92 | 2.51 | 360.22 | 364.95 | 354.7257 | 1534370 |
| 1736293200 | 355.18 | -6.18 | -1.71 | 362.17 | 362.47 | 351.85 | 1931594 |
| 1736206800 | 361.36 | -0.16 | -0.04 | 360.96 | 362.44 | 358.02 | 1268624 |
| 1735947600 | 361.52 | 2.8 | 0.78 | 360.97 | 361.996 | 358.3 | 805546 |
| 1735861200 | 358.72 | -1.33 | -0.37 | 362.48 | 362.98 | 356.8201 | 857803 |
| 1735688400 | 360.05 | -2.21 | -0.61 | 361.19 | 364.58 | 358.24 | 821833 |
| 1735602000 | 362.26 | -4.85 | -1.32 | 362.9 | 364.73 | 358.67 | 813787 |
| 1735342800 | 367.11 | -2.31 | -0.63 | 367.23 | 369.67 | 364.79 | 705491 |
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
