We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -17.63 | -4.59797094646 | 383.43 | 384.16 | 340.6192 | 615060 | 357.26809122 | CS |
| 4 | 32.31 | 9.68844643018 | 333.49 | 393.235 | 321.32 | 567360 | 366.16866495 | CS |
| 12 | 22.91 | 6.68144302838 | 342.89 | 393.235 | 314.84 | 438157 | 354.03556518 | CS |
| 26 | 12.3 | 3.47949080622 | 353.5 | 393.235 | 279.24 | 440105 | 332.43597207 | CS |
| 52 | 96.75 | 35.9598587623 | 269.05 | 393.235 | 269 | 433606 | 327.59224124 | CS |
| 156 | 16 | 4.57404230989 | 349.8 | 393.235 | 231.9 | 431624 | 310.0596209 | CS |
| 260 | 148.09 | 68.0216802168 | 217.71 | 428.22 | 154.39 | 439416 | 285.8668235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 357.77 | 13.06 | 3.79 | 343.39 | 358.04 | 340.6192 | 688878 |
| 1732059600 | 344.71 | -10.76 | -3.03 | 351.57 | 354.31 | 344.45 | 760487 |
| 1731973200 | 355.47 | -2.99 | -0.83 | 357.63 | 361.03 | 351.93 | 463151 |
| 1731714000 | 358.46 | -18.26 | -4.85 | 377.06 | 377.225 | 357.13 | 688994 |
| 1731627600 | 376.72 | -8.9 | -2.31 | 383.43 | 384.16 | 376.2 | 473788 |
| 1731541200 | 385.62 | -0.17 | -0.04 | 385.89 | 388 | 382.07 | 348372 |
| 1731454800 | 385.79 | 5.05 | 1.33 | 381.55 | 386.46 | 380.63 | 462132 |
| 1731368400 | 380.74 | -3.77 | -0.98 | 387.32 | 387.57 | 379.77 | 432409 |
| 1731109200 | 384.51 | -1.61 | -0.42 | 383.58 | 388.46 | 378.48 | 361908 |
| 1731022800 | 386.12 | -0.57 | -0.15 | 390 | 393.15 | 384.85 | 401751 |
| 1730936400 | 386.69 | -0.48 | -0.12 | 393.235 | 393.235 | 374.02 | 667879 |
| 1730850000 | 387.17 | -0.17 | -0.04 | 386.5 | 389.45 | 382.12 | 532887 |
| 1730763600 | 387.34 | 0.13 | 0.03 | 387 | 390.9999 | 381.12 | 890367 |
| 1730500800 | 387.21 | 64.1 | 19.84 | 375 | 389.3538 | 372.15 | 1905940 |
| 1730414400 | 323.11 | -3.48 | -1.07 | 324.89999 | 326.7779 | 321.94 | 660236 |
| 1730328000 | 326.58999 | 1.92 | 0.59 | 327.64 | 334.02999 | 326.16 | 458346 |
| 1730241600 | 324.67 | -0.84 | -0.26 | 323.43 | 326.89 | 321.32 | 298000 |
| 1730155200 | 325.51 | 0.96 | 0.30 | 328.95 | 330.72 | 324.62 | 373667 |
| 1729896000 | 324.55 | -2.75 | -0.84 | 327.82 | 329.87 | 324.06 | 206826 |
| 1729809600 | 327.3 | -5.98 | -1.79 | 333.49 | 334.87 | 327.20999 | 271175 |
| 1729723200 | 333.27999 | -6.15 | -1.81 | 338.34 | 339.8 | 329.67 | 386666 |
| 1729636800 | 339.43 | -6.07 | -1.76 | 340.85 | 343.2 | 335.64 | 324233 |
| 1729550400 | 345.5 | -2.95 | -0.85 | 346.55 | 348.43 | 341.22 | 400761 |
| 1729291200 | 348.45 | 1.14 | 0.33 | 349.65 | 353.41 | 346.97 | 418469 |
| 1729204800 | 347.31 | -6.66 | -1.88 | 354.04 | 362.79 | 340.91 | 542652 |
| 1729118400 | 353.97 | -6.03 | -1.68 | 356.37 | 359.25 | 349.92 | 470167 |
| 1729032000 | 360 | 2.75 | 0.77 | 358.06 | 364.595 | 357.5 | 394508 |
| 1728945600 | 357.25 | -0.72 | -0.20 | 356.68 | 358.49 | 354.88 | 182251 |
| 1728686400 | 357.97 | 5.33 | 1.51 | 354.53 | 360.19 | 353.21 | 270457 |
| 1728600000 | 352.64 | -4.19 | -1.17 | 354.25 | 357.61 | 350.46 | 249674 |
| 1728513600 | 356.83 | -2.08 | -0.58 | 356.82 | 359.99 | 354.21 | 239696 |
| 1728427200 | 358.91 | 8.99 | 2.57 | 357.32 | 361.79 | 356.16 | 519808 |
| 1728340800 | 349.92 | -2.59 | -0.73 | 349.73 | 351.21 | 344.78 | 279640 |
| 1728081600 | 352.51 | -1.89 | -0.53 | 358.44 | 358.52 | 350.03 | 576384 |
| 1727995200 | 354.4 | -0.65 | -0.18 | 353.25 | 358.305 | 351.115 | 435704 |
| 1727908800 | 355.05 | -3.28 | -0.92 | 356.67 | 360.055 | 354.04 | 349260 |
| 1727822400 | 358.33 | -1.56 | -0.43 | 360.08 | 362.17 | 351.75 | 460231 |
| 1727736000 | 359.89 | 2.56 | 0.72 | 355.71 | 362.65 | 355.14 | 417241 |
| 1727476800 | 357.33 | 1.65 | 0.46 | 356.3 | 363.55 | 354.49 | 689497 |
| 1727390400 | 355.68 | 15.68 | 4.61 | 344.57 | 356.02 | 342.2 | 465029 |
| 1727304000 | 340 | -3.84 | -1.12 | 344.08 | 344.08 | 337.72 | 553891 |
| 1727217600 | 343.84 | 4.13 | 1.22 | 342.47 | 350.24 | 339.71 | 419725 |
| 1727131200 | 339.71 | 3.15 | 0.94 | 338.37 | 340.51 | 333.865 | 258906 |
| 1726872000 | 336.56 | -1.89 | -0.56 | 334.83 | 337.49 | 327.93 | 610141 |
| 1726785600 | 338.45 | 5.08 | 1.52 | 340.53 | 342.65 | 337.2 | 283007 |
| 1726699200 | 333.37 | 4.4 | 1.34 | 329.61 | 339.99 | 327.545 | 284407 |
| 1726612800 | 328.97 | 0.32 | 0.10 | 330.64999 | 331.325 | 325.02 | 269458 |
| 1726526400 | 328.64999 | 2.79 | 0.86 | 328.61 | 331.55 | 325.39999 | 267961 |
| 1726267200 | 325.86 | 3.78 | 1.17 | 322.7 | 327.95999 | 322.7 | 292874 |
| 1726180800 | 322.08 | -4.65 | -1.42 | 326.63 | 327.38 | 314.83999 | 372560 |
| 1726094400 | 326.73 | -1.43 | -0.44 | 327.66 | 327.77 | 320.87 | 350249 |
| 1726008000 | 328.16 | -3.94 | -1.19 | 331.89 | 331.89 | 324.05 | 369876 |
| 1725921600 | 332.1 | 3.26 | 0.99 | 332.45999 | 334.01 | 330.17 | 346980 |
| 1725662400 | 328.83999 | -2.47 | -0.75 | 331.37 | 334.94 | 327.295 | 337809 |
| 1725576000 | 331.31 | -0.25 | -0.08 | 333.07 | 333.14 | 325.74 | 301210 |
| 1725489600 | 331.56 | -8.19 | -2.41 | 339.46 | 341.05 | 329.76 | 355816 |
| 1725403200 | 339.75 | -6.6 | -1.91 | 342.66 | 348.21 | 337.25 | 240496 |
| 1725057600 | 346.35 | 1.64 | 0.48 | 345.14 | 347.43 | 340.595 | 307311 |
| 1724971200 | 344.71 | 3.77 | 1.11 | 342.89 | 347.41 | 341.28 | 209050 |
| 1724884800 | 340.94 | 4.17 | 1.24 | 339.58 | 343.12 | 338.32 | 209555 |
| 1724798400 | 336.77 | 0.18 | 0.05 | 336.76 | 338.9 | 332.91 | 208025 |
| 1724712000 | 336.59 | -5.83 | -1.70 | 343.3 | 343.9 | 336.38 | 189725 |
| 1724452800 | 342.42 | 6.33 | 1.88 | 338.99 | 343.34 | 336.92 | 157148 |
| 1724366400 | 336.09 | -1.25 | -0.37 | 340 | 344.985 | 335.01 | 309057 |
| 1724280000 | 337.34 | 1.18 | 0.35 | 336.81 | 338.73 | 334.14999 | 218015 |
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
