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 | -3.81 | -0.971443141254 | 392.2 | 394.88 | 386.82 | 152860 | 391.62227999 | FU |
| 4 | -14.94 | -3.70416284432 | 403.33 | 410.42 | 386.82 | 159098 | 396.17457336 | FU |
| 12 | 2.4 | 0.621777766263 | 385.99 | 421.48 | 385.19 | 212497 | 403.32223682 | FU |
| 26 | 57.39 | 17.3383685801 | 331 | 421.48 | 328.18 | 184393 | 381.68004524 | FU |
| 52 | 113.39 | 41.2327272727 | 275 | 421.48 | 271.29 | 172101 | 348.11308193 | FU |
| 156 | 136.89 | 54.4294234592 | 251.5 | 421.48 | 203.03 | 374667 | 248.32134022 | FU |
| 260 | 230.69 | 146.284083703 | 157.7 | 421.48 | 120.66 | 388617 | 232.45525475 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 388.62 | -5.28 | -1.34 | 392.49 | 392.99 | 388.62 | 135201 |
| 1739482140 | 393.9 | 4.4 | 1.13 | 390.04 | 394.88 | 390.03 | 89505 |
| 1739395740 | 389.5 | -2.15 | -0.55 | 391.65 | 393 | 386.82 | 118670 |
| 1739309400 | 391.65 | -0.6 | -0.15 | 392.25 | 393.02 | 389.95 | 103196 |
| 1739222940 | 392.25 | 0.85 | 0.22 | 391.51 | 393.3 | 390.03 | 171529 |
| 1738963800 | 391.4 | -0.85 | -0.22 | 392.2 | 392.92 | 388.5 | 281398 |
| 1738877340 | 392.25 | -0.65 | -0.17 | 393.38 | 395.47 | 390.02 | 156304 |
| 1738790940 | 392.9 | 4.87 | 1.26 | 389.19 | 393.5 | 388.8 | 106694 |
| 1738704600 | 388.03 | -1.85 | -0.47 | 389.88 | 391.24 | 387.7 | 185479 |
| 1738618200 | 389.88 | -4.27 | -1.08 | 390.44 | 393.08 | 387.76 | 218493 |
| 1738358940 | 394.15 | -4.26 | -1.07 | 398.5 | 400.4 | 393.74 | 178674 |
| 1738272540 | 398.41 | 4.31 | 1.09 | 399 | 401.18 | 396.24 | 195290 |
| 1738186200 | 394.1 | -3.85 | -0.97 | 396.58 | 398.97 | 394.1 | 104295 |
| 1738099740 | 397.95 | 1.2 | 0.30 | 397.44 | 399.34 | 394.3 | 95977 |
| 1738013340 | 396.75 | -6.66 | -1.65 | 396.47 | 399.37 | 394.43 | 297814 |
| 1737754200 | 403.41 | -1.75 | -0.43 | 403.89 | 404 | 400.96 | 137305 |
| 1737667740 | 405.16 | -2.63 | -0.64 | 405.98 | 405.98 | 400.42 | 136944 |
| 1737581400 | 407.79 | 0 | 0.00 | 407.79 | 407.79 | 407.79 | 0 |
| 1737495000 | 407.79 | 1.46 | 0.36 | 407.36 | 408.22 | 405.58 | 190754 |
| 1737408600 | 406.33 | -0.67 | -0.16 | 408.22 | 410.42 | 406.33 | 100552 |
| 1737149400 | 407 | 4.87 | 1.21 | 403.33 | 407.98 | 403.33 | 153995 |
| 1737062940 | 402.13 | 2.26 | 0.57 | 400.31 | 403.5 | 399 | 246887 |
| 1736976540 | 399.87 | 4.26 | 1.08 | 396.25 | 402.45 | 396.25 | 201926 |
| 1736890140 | 395.61 | -2.29 | -0.58 | 397.49 | 398.58 | 392.38 | 173452 |
| 1736803740 | 397.9 | -0.15 | -0.04 | 394.8 | 397.9 | 394.17 | 138570 |
| 1736544540 | 398.05 | -2.12 | -0.53 | 400.15 | 402.99 | 396.51 | 462917 |
| 1736458140 | 400.17 | -3.62 | -0.90 | 403.85 | 404.49 | 400.17 | 51249 |
| 1736371740 | 403.79 | 0.57 | 0.14 | 403.7 | 406.68 | 402.31 | 176808 |
| 1736285400 | 403.22 | -4.9 | -1.20 | 407.53 | 407.81 | 401.24 | 157575 |
| 1736198940 | 408.12 | -2.53 | -0.62 | 409.49 | 411.98 | 407 | 134918 |
| 1735939740 | 410.65 | 7.5 | 1.86 | 405.83 | 410.83 | 404 | 116407 |
| 1735853400 | 403.15 | -4.55 | -1.12 | 412.12 | 412.43 | 401.5 | 337629 |
| 1735594200 | 407.7 | -5.2 | -1.26 | 410.69 | 412.43 | 405.27 | 276116 |
| 1735334940 | 412.9 | -4.3 | -1.03 | 416.27 | 417.88 | 410.75 | 280848 |
| 1735248540 | 417.2 | 3.7 | 0.89 | 414.52 | 417.49 | 413.5 | 171647 |
| 1734989340 | 413.5 | 10.05 | 2.49 | 407.73 | 414.29 | 406.61 | 359050 |
| 1734730200 | 403.45 | 1.1 | 0.27 | 396.59 | 407.32 | 394.51 | 341810 |
| 1734643800 | 402.35 | -10.54 | -2.55 | 414.75 | 416.92 | 402 | 634083 |
| 1734557400 | 412.89 | -0.11 | -0.03 | 416.42 | 421.48 | 412.89 | 287348 |
| 1734470940 | 413 | -3.64 | -0.87 | 416.12 | 418.79 | 410.01 | 533607 |
| 1734384540 | 416.64 | 6.99 | 1.71 | 409.77 | 416.64 | 408.93 | 286719 |
| 1734125340 | 409.65 | 3.75 | 0.92 | 409.96 | 410.62 | 405.5 | 136265 |
| 1734039000 | 405.9 | 0.8 | 0.20 | 400.5 | 410.61 | 400.37 | 168523 |
| 1733952540 | 405.1 | -3.38 | -0.83 | 408.27 | 411 | 404.25 | 197586 |
| 1733866140 | 408.48 | -3.37 | -0.82 | 410 | 411.51 | 407.65 | 203558 |
| 1733779740 | 411.85 | -2.02 | -0.49 | 412.54 | 413.47 | 410.39 | 155267 |
| 1733520600 | 413.87 | 5.68 | 1.39 | 408 | 414.53 | 407.34 | 328823 |
| 1733434200 | 408.19 | -3.01 | -0.73 | 409.02 | 409.68 | 405.54 | 296330 |
| 1733347800 | 411.2 | 2.1 | 0.51 | 411 | 412.2 | 409.28 | 222324 |
| 1733261340 | 409.1 | -0.9 | -0.22 | 410.79 | 411.74 | 408.04 | 159432 |
| 1733174940 | 410 | 7.15 | 1.77 | 405.79 | 411 | 405.79 | 271377 |
| 1732915740 | 402.85 | 0.34 | 0.08 | 406.65 | 410.36 | 401.44 | 293408 |
| 1732829400 | 402.51 | 5.01 | 1.26 | 400.1 | 404.56 | 400 | 151815 |
| 1732743000 | 397.5 | 6.35 | 1.62 | 391.15 | 398.19 | 390.6 | 206761 |
| 1732656600 | 391.15 | 2.4 | 0.62 | 388.68 | 391.4 | 387.8 | 125121 |
| 1732570140 | 388.75 | 1.55 | 0.40 | 389 | 389.89 | 387.36 | 230286 |
| 1732310940 | 387.2 | 0.9 | 0.23 | 385.99 | 388.75 | 385.19 | 148043 |
| 1732224600 | 386.3 | 4.65 | 1.22 | 384.77 | 387.31 | 381.84 | 142972 |
| 1732051800 | 381.65 | 3.1 | 0.82 | 379.46 | 382 | 376.3 | 112422 |
| 1731965340 | 378.55 | -6.41 | -1.67 | 379.69 | 380.75 | 376.33 | 252977 |
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
