We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -11.69 | -3.56543752097 | 327.87 | 332.23 | 311.59 | 626341 | 318.09901151 | CS |
| 4 | -6.33 | -1.96272983783 | 322.51 | 335.34 | 311.59 | 487227 | 321.6638182 | CS |
| 12 | -40.22 | -11.2850729517 | 356.4 | 372.79 | 310 | 549091 | 334.40420452 | CS |
| 26 | -36.62 | -10.3798185941 | 352.8 | 413.7 | 310 | 545840 | 356.71412533 | CS |
| 52 | -63.42 | -16.7070600632 | 379.6 | 415.73 | 310 | 465410 | 359.13721303 | CS |
| 156 | -63.28 | -16.6763295209 | 379.46 | 475.35 | 206.19 | 466405 | 338.71271036 | CS |
| 260 | 193.95 | 158.676266056 | 122.23 | 475.35 | 120.12 | 476267 | 293.01590395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 316.18 | -0.56 | -0.18 | 322.08999 | 323 | 312.22 | 770400 |
| 1721688000 | 316.735 | -1.19 | -0.37 | 321.3 | 322.5 | 311.58999 | 791791 |
| 1721428800 | 317.92 | 1.58 | 0.50 | 317.85 | 319.26 | 313.89999 | 536407 |
| 1721342400 | 316.33999 | -10.7 | -3.27 | 324.74 | 330.64 | 316.25 | 533812 |
| 1721256000 | 327.04 | -2.07 | -0.63 | 328.08999 | 332.23 | 325.19 | 286865 |
| 1721169600 | 329.11 | 9 | 2.81 | 322 | 330.02 | 320.1564 | 366705 |
| 1721083200 | 320.11 | -2.87 | -0.89 | 323.14999 | 328.26 | 319.49 | 443544 |
| 1720824000 | 322.98 | -10.32 | -3.10 | 334.24 | 334.24 | 322.74 | 631480 |
| 1720737600 | 333.3 | 11.95 | 3.72 | 324.66 | 334.23 | 324.05 | 440166 |
| 1720651200 | 321.35 | 2.72 | 0.85 | 319.43 | 322.95 | 316.86 | 686167 |
| 1720564800 | 318.63 | -1.35 | -0.42 | 320.58999 | 321.17 | 314.21499 | 604805 |
| 1720478400 | 319.98 | -2.58 | -0.80 | 320.52999 | 326.08 | 318.31 | 390907 |
| 1720219200 | 322.56 | 1.66 | 0.52 | 322.16 | 322.83 | 319.08 | 258639 |
| 1720040640 | 320.89999 | -1.7 | -0.53 | 322.08999 | 322.66 | 318.13 | 227207 |
| 1719960000 | 322.6 | -1.95 | -0.60 | 326.56 | 332.79 | 322.44 | 334458 |
| 1719873600 | 324.55 | -4.84 | -1.47 | 331.45999 | 335.33999 | 322.52999 | 375231 |
| 1719614400 | 329.39 | 0.63 | 0.19 | 330.02999 | 334.22 | 326.02 | 1219842 |
| 1719528000 | 328.76 | 5.08 | 1.57 | 324.33 | 332.69 | 323.18 | 517132 |
| 1719441600 | 323.68 | 0.08 | 0.02 | 322.51 | 326.97 | 320.02 | 359422 |
| 1719355200 | 323.6 | -7.4 | -2.24 | 330 | 331.035 | 320 | 526379 |
| 1719268800 | 331 | -1.76 | -0.53 | 331.77 | 335.66 | 328.13 | 529495 |
| 1719009600 | 332.76 | 4.12 | 1.25 | 329.37 | 333.51 | 323.855 | 993254 |
| 1718923200 | 328.64 | 6.57 | 2.04 | 322.07 | 331.18 | 319.42 | 1073730 |
| 1718750400 | 322.07 | -14.01 | -4.17 | 336.52 | 336.54 | 310 | 1094615 |
| 1718664000 | 336.08 | 2.83 | 0.85 | 332.77999 | 339.355 | 330.37 | 514685 |
| 1718404800 | 333.25 | -3.04 | -0.90 | 336.29 | 337.9099 | 329.43 | 374465 |
| 1718318400 | 336.29 | -2.13 | -0.63 | 336.28 | 339.42 | 333.41 | 687777 |
| 1718232000 | 338.42 | 10.25 | 3.12 | 329.52999 | 342.42 | 328.19 | 799786 |
| 1718145600 | 328.17 | 8.31 | 2.60 | 318.14 | 328.22 | 317.33999 | 624628 |
| 1718059200 | 319.86 | 5.18 | 1.65 | 313.05 | 320 | 311.83999 | 446149 |
| 1717800000 | 314.68 | -0.52 | -0.16 | 314.14 | 317.54 | 312.0536 | 448313 |
| 1717713600 | 315.2 | -2.49 | -0.78 | 317 | 318.595 | 314.99 | 340511 |
| 1717627200 | 317.69 | -0.73 | -0.23 | 319.49 | 322.44 | 317.48 | 382243 |
| 1717540800 | 318.42 | -10.31 | -3.14 | 329.17 | 331.11 | 316.995 | 557438 |
| 1717454400 | 328.73 | -2.68 | -0.81 | 331.04 | 334.72 | 325.67 | 434825 |
| 1717195200 | 331.41 | 2.29 | 0.70 | 328.95999 | 332.245 | 326.02999 | 767682 |
| 1717108800 | 329.12 | 6.27 | 1.94 | 320.99 | 329.27 | 320.645 | 491437 |
| 1717022400 | 322.85 | -4.62 | -1.41 | 325 | 326.105 | 322.04 | 465937 |
| 1716936000 | 327.47 | -4.19 | -1.26 | 331.92 | 333.45 | 326.17 | 525995 |
| 1716590400 | 331.66 | 3.07 | 0.93 | 327.45 | 332.1 | 326 | 385582 |
| 1716504000 | 328.58999 | -5.7 | -1.71 | 335.29 | 335.96 | 328.01 | 444254 |
| 1716417600 | 334.29 | -2.72 | -0.81 | 336.56 | 340.42 | 329.31 | 670923 |
| 1716331200 | 337.01 | -5.75 | -1.68 | 342.24 | 343.2 | 336 | 469737 |
| 1716244800 | 342.76 | -12.88 | -3.62 | 355.66 | 355.66 | 341.64 | 668065 |
| 1715985600 | 355.64 | 1.53 | 0.43 | 354.96 | 356.14 | 349 | 434699 |
| 1715899200 | 354.11 | 2.59 | 0.74 | 354.42 | 357.85 | 348.92 | 696850 |
| 1715812800 | 351.52 | -2.96 | -0.84 | 356.81 | 358.22 | 345.77 | 775546 |
| 1715726400 | 354.48 | -3.69 | -1.03 | 359.65 | 362.54 | 346.72 | 852162 |
| 1715640000 | 358.17 | -6.02 | -1.65 | 364.36 | 367.71 | 357.45 | 511479 |
| 1715380800 | 364.19 | -1.4 | -0.38 | 365.35 | 372.52 | 364.04 | 488300 |
| 1715294400 | 365.59 | -1.07 | -0.29 | 367.42 | 369.22 | 354.62 | 795477 |
| 1715208000 | 366.66 | -1.69 | -0.46 | 367.14 | 369.64 | 363.48 | 423638 |
| 1715121600 | 368.35 | 1.81 | 0.49 | 368.25 | 369.02 | 364.45 | 444944 |
| 1715035200 | 366.54 | 1.52 | 0.42 | 366.59 | 369.17 | 364.07 | 332533 |
| 1714776000 | 365.02 | -3.44 | -0.93 | 372.53 | 372.79 | 361.58 | 451109 |
| 1714689600 | 368.46 | 5.03 | 1.38 | 365.66 | 368.7 | 360.185 | 445559 |
| 1714603200 | 363.43 | 5.95 | 1.66 | 356.4 | 368.46 | 355.65 | 579085 |
| 1714516800 | 357.48 | 3.07 | 0.87 | 353.74 | 367.85 | 352.76 | 697103 |
| 1714430400 | 354.41 | -6.02 | -1.67 | 360.01 | 362.16 | 353.63 | 516095 |
| 1714171200 | 360.43 | -7.75 | -2.10 | 364.22 | 370 | 358.885 | 603058 |
| 1714084800 | 368.18 | -17.55 | -4.55 | 374.96 | 383.59 | 364.89 | 714327 |
| 1713998400 | 385.73 | -4.47 | -1.15 | 389.43 | 394.42 | 385.45 | 756212 |
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
