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 | 1.1 | 0.318379160637 | 345.5 | 366.52 | 342.46 | 1750277 | 353.73720333 | CS |
| 4 | -5.67 | -1.60956084821 | 352.27 | 366.52 | 333.28 | 1708998 | 346.752773 | CS |
| 12 | -24.985 | -6.72389897332 | 371.585 | 405.61 | 333.28 | 1617948 | 360.10871158 | CS |
| 26 | -39.65 | -10.2653721683 | 386.25 | 421.78 | 333.28 | 1343220 | 376.28737659 | CS |
| 52 | 45.88 | 15.256717212 | 300.72 | 421.78 | 286.32 | 1235066 | 355.25172082 | CS |
| 156 | 191.78 | 123.87288464 | 154.82 | 421.78 | 120.64 | 1277460 | 238.09102975 | CS |
| 260 | 262.2 | 310.663507109 | 84.4 | 421.78 | 73.73 | 1286927 | 200.72168415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 346.6 | -5.46 | -1.55 | 352.24 | 353.05 | 345.27 | 1692622 |
| 1743028800 | 352.06 | -11.94 | -3.28 | 363.3 | 366.52 | 349.08 | 2681120 |
| 1742942400 | 364 | 6.4 | 1.79 | 359.98 | 364.35 | 358.11 | 1490690 |
| 1742856000 | 357.6 | 10.46 | 3.01 | 353.43 | 359.13 | 349 | 1587789 |
| 1742596800 | 347.14 | -2.19 | -0.63 | 345.92 | 348.52 | 342.46 | 995266 |
| 1742510400 | 349.33 | -0.73 | -0.21 | 345.5 | 352.59 | 342.76 | 1279563 |
| 1742424000 | 350.06 | 6 | 1.74 | 344.43 | 352.54 | 343.34 | 1076220 |
| 1742337600 | 344.06 | -6.88 | -1.96 | 348.42 | 349.79 | 342.34 | 1502763 |
| 1742251200 | 350.94 | 3.14 | 0.90 | 347.42 | 352.985 | 346.3 | 1245162 |
| 1741992000 | 347.8 | 8.9 | 2.63 | 346.21 | 348.59 | 340.455 | 1473382 |
| 1741905600 | 338.9 | -0.47 | -0.14 | 337.95 | 340.11 | 334.82 | 1989827 |
| 1741819200 | 339.37 | 5.41 | 1.62 | 337.83 | 342.685 | 333.27999 | 1542125 |
| 1741732800 | 333.95999 | -4.4 | -1.30 | 337.35 | 343.21 | 333.66 | 1721580 |
| 1741646400 | 338.36 | -6.4 | -1.86 | 337.95 | 342.59 | 334.94 | 2200990 |
| 1741390800 | 344.76 | 3.03 | 0.89 | 340.62 | 345.695 | 334.105 | 1579077 |
| 1741304400 | 341.73 | -6.92 | -1.98 | 345.4 | 347.29 | 336.77 | 1634508 |
| 1741218000 | 348.65 | 5.45 | 1.59 | 344.46 | 350.8199 | 343.585 | 1915410 |
| 1741131600 | 343.2 | -3.04 | -0.88 | 343.07 | 348.61 | 335.08999 | 1865263 |
| 1741045200 | 346.24 | -7.46 | -2.11 | 356.38 | 356.66 | 342.98 | 1784494 |
| 1740786000 | 353.7 | 9.42 | 2.74 | 347.46 | 354.43 | 341.79 | 2652515 |
| 1740699600 | 344.28 | -6.43 | -1.83 | 352.27 | 355.04 | 344.15 | 1273459 |
| 1740613200 | 350.71 | 1.93 | 0.55 | 350.52 | 356.76 | 350.04 | 1856940 |
| 1740526800 | 348.78 | 1.9 | 0.55 | 345.66 | 350.11 | 341.32 | 3644765 |
| 1740440400 | 346.88 | -7.95 | -2.24 | 357.13 | 358.7 | 345.99 | 1981323 |
| 1740181200 | 354.83 | -11.81 | -3.22 | 367.46 | 368.09 | 354.1 | 1163530 |
| 1740094800 | 366.64 | -3.91 | -1.06 | 369.73 | 370.55 | 361.97 | 1140132 |
| 1740008400 | 370.55 | 7.64 | 2.11 | 364.8 | 371.18 | 362.755 | 1476789 |
| 1739922000 | 362.91 | -0.35 | -0.10 | 365.8 | 366 | 357.5801 | 1319251 |
| 1739576400 | 363.26 | 1.98 | 0.55 | 360.55 | 364.25 | 359.18 | 1019606 |
| 1739490000 | 361.28 | -0.38 | -0.11 | 363.42 | 365.51 | 357.4 | 1410610 |
| 1739403600 | 361.66 | -3.11 | -0.85 | 362.46 | 363.95 | 356.93 | 1492891 |
| 1739317200 | 364.77 | 4.33 | 1.20 | 360.01 | 364.88 | 355.975 | 1753704 |
| 1739230800 | 360.44 | 4.3 | 1.21 | 358 | 362.27 | 352.92 | 1793429 |
| 1738971600 | 356.14 | -1.56 | -0.44 | 359.2 | 359.88 | 353.165 | 1155955 |
| 1738885200 | 357.7 | -0.12 | -0.03 | 358.73 | 360.41 | 354.77 | 975284 |
| 1738798800 | 357.82 | 2.33 | 0.66 | 359.88 | 361.11 | 354.36 | 1378929 |
| 1738712400 | 355.49 | -5.03 | -1.40 | 365.15 | 365.68 | 354.93 | 1460541 |
| 1738626000 | 360.52 | -2.23 | -0.61 | 355.95 | 362.4 | 353.56 | 1955129 |
| 1738366800 | 362.75 | -3.57 | -0.97 | 370.49 | 371 | 359.6 | 1639557 |
| 1738280400 | 366.32 | 2.32 | 0.64 | 362.96 | 370 | 356.945 | 2796986 |
| 1738194000 | 364 | -1.76 | -0.48 | 361.82 | 367.09 | 359.24 | 2632910 |
| 1738107600 | 365.76 | -1.86 | -0.51 | 367.64 | 367.93 | 360.12 | 2396090 |
| 1738021200 | 367.62 | -33.24 | -8.29 | 375 | 380.68 | 364.57 | 2636867 |
| 1737762000 | 400.86 | 1.3 | 0.33 | 401.13 | 405.61 | 398.82 | 1033002 |
| 1737675600 | 399.56 | 0 | 0.00 | 399.56 | 399.56 | 399.56 | 0 |
| 1737589200 | 399.56 | 2.41 | 0.61 | 400.57 | 402.3604 | 397.15 | 1260894 |
| 1737502800 | 397.15 | 7.96 | 2.05 | 393.69 | 398.14 | 391.19 | 1751248 |
| 1737157200 | 389.19 | 0.33 | 0.08 | 392.73 | 392.74 | 387.98 | 2041245 |
| 1737070800 | 388.86 | 3.31 | 0.86 | 388.31 | 392.14 | 386.92 | 1071502 |
| 1736984400 | 385.55 | 2.84 | 0.74 | 388.92 | 390.89 | 382.64 | 1208870 |
| 1736898000 | 382.71 | 5.73 | 1.52 | 380.92 | 385.24 | 379.2861 | 1000949 |
| 1736811600 | 376.98 | -0.14 | -0.04 | 368.22 | 377.55 | 366.17 | 958724 |
| 1736552400 | 377.12 | -8.98 | -2.33 | 383.68 | 384.01 | 375.61 | 985210 |
| 1736379600 | 386.1 | 6.14 | 1.62 | 380.2 | 386.61 | 375.58 | 1029093 |
| 1736293200 | 379.96 | -3.56 | -0.93 | 383.75 | 386.55 | 378.2 | 895240 |
| 1736206800 | 383.52 | 2.41 | 0.63 | 381.99 | 384.675 | 377.95 | 1408236 |
| 1735947600 | 381.11 | 7.27 | 1.94 | 375.21 | 381.89 | 374.345 | 1083520 |
| 1735861200 | 373.84 | 4.49 | 1.22 | 371.03 | 375.99 | 369.54 | 1844279 |
| 1735688400 | 369.35 | -1.51 | -0.41 | 371.71 | 373.46 | 368.3805 | 908082 |
| 1735602000 | 370.86 | -2.67 | -0.71 | 368.98 | 373.53 | 366.15 | 838125 |
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
