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 | 5.7 | 1.50753768844 | 378.1 | 384.56 | 361.82 | 79 | 378.28340694 | DR |
| 4 | 5.8 | 1.53439153439 | 378 | 386.56 | 353.88 | 194 | 378.37435169 | DR |
| 12 | 37.31 | 10.7679875321 | 346.49 | 386.56 | 323.52 | 203 | 361.02815164 | DR |
| 26 | 120.25 | 45.6270157465 | 263.55 | 386.56 | 263.55 | 245 | 335.64142672 | DR |
| 52 | 152.88 | 66.2047462325 | 230.92 | 386.56 | 215.06 | 164 | 315.56269344 | DR |
| 156 | 137.65 | 55.9211862685 | 246.15 | 386.56 | 211.27 | 313 | 258.19687246 | DR |
| 260 | 210.28 | 121.184877824 | 173.52 | 386.56 | 159.53 | 443 | 244.14696418 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 383.8 | 5.7 | 1.51 | 381.14 | 384.56 | 381.14 | 93 |
| 1732570140 | 378.1 | -0.76 | -0.20 | 376.2 | 378.1 | 361.82 | 238 |
| 1732310940 | 378.86 | -3.8 | -0.99 | 381.14 | 381.14 | 378.86 | 15 |
| 1732224600 | 382.66 | 5.7 | 1.51 | 380.76 | 384.18 | 380.76 | 21 |
| 1732051800 | 376.96 | -1.92 | -0.51 | 378.1 | 378.1 | 376.96 | 43 |
| 1731965340 | 378.88 | 8.5 | 2.29 | 371.62 | 378.88 | 371.62 | 25 |
| 1731619800 | 370.38 | 9.66 | 2.68 | 369 | 370.69 | 369 | 10 |
| 1731533400 | 360.72 | 0.72 | 0.20 | 360.72 | 360.72 | 360.72 | 4 |
| 1731446940 | 360 | -3.96 | -1.09 | 361.08 | 361.08 | 360 | 13 |
| 1731360540 | 363.96 | 2.03 | 0.56 | 362 | 363.96 | 362 | 11 |
| 1731101400 | 361.93 | 8.05 | 2.27 | 357.7 | 361.93 | 357.7 | 18 |
| 1731014940 | 353.88 | -2.94 | -0.82 | 356.82 | 356.82 | 353.88 | 16 |
| 1730928600 | 356.82 | -21.66 | -5.72 | 378.48 | 378.48 | 356.82 | 453 |
| 1730842200 | 378.48 | 0.76 | 0.20 | 381.97 | 381.97 | 378.48 | 32 |
| 1730755800 | 377.72 | -5.32 | -1.39 | 376.2 | 377.72 | 375.46 | 41 |
| 1730496600 | 383.04 | -1.96 | -0.51 | 380 | 385 | 380 | 1476 |
| 1730410200 | 385 | 3.46 | 0.91 | 386.56 | 386.56 | 382.95 | 238 |
| 1730323800 | 381.54 | 3.03 | 0.80 | 378.59 | 381.54 | 378.59 | 813 |
| 1730237340 | 378.51 | 7.51 | 2.02 | 378 | 380 | 378 | 19 |
| 1730151000 | 371 | -2.92 | -0.78 | 368.52 | 371 | 368.52 | 12 |
| 1729891800 | 373.92 | -3.08 | -0.82 | 374.58 | 375.82 | 373.92 | 87 |
| 1729805400 | 377 | 3.58 | 0.96 | 377 | 377 | 377 | 10 |
| 1729719000 | 373.42 | -1.26 | -0.34 | 373.53 | 375.18 | 373.42 | 174 |
| 1729632600 | 374.68 | 33.66 | 9.87 | 352 | 374.68 | 352 | 1135 |
| 1729546140 | 341.02 | -0.83 | -0.24 | 343.4 | 344.08 | 340 | 17 |
| 1729287000 | 341.85 | 1.51 | 0.44 | 345 | 345 | 340 | 89 |
| 1729200540 | 340.34 | -0.51 | -0.15 | 340.85 | 340.85 | 340.34 | 15 |
| 1729114140 | 340.85 | 0 | 0.00 | 340.85 | 340.85 | 340.85 | 0 |
| 1729027740 | 340.85 | 4.93 | 1.47 | 337.28 | 341.02 | 337.28 | 753 |
| 1728941340 | 335.92 | -2.66 | -0.79 | 335.92 | 335.92 | 335.92 | 1 |
| 1728682200 | 338.58 | 2.66 | 0.79 | 337.26 | 338.64 | 335.94 | 98 |
| 1728595740 | 335.92 | -10.23 | -2.96 | 336.48 | 336.48 | 334.87 | 207 |
| 1728509400 | 346.15 | 21.96 | 6.77 | 346.15 | 346.15 | 346.15 | 14 |
| 1728423000 | 324.19 | 0 | 0.00 | 324.19 | 324.19 | 324.19 | 0 |
| 1728336600 | 324.19 | 0.67 | 0.21 | 324.19 | 324.19 | 324.19 | 4 |
| 1728077400 | 323.52 | -2.19 | -0.67 | 325.70999 | 325.70999 | 323.52 | 7 |
| 1727991000 | 325.70999 | -3.3 | -1.00 | 325.70999 | 325.70999 | 325.70999 | 17 |
| 1727904600 | 329.01 | 0 | 0.00 | 329.01 | 329.01 | 329.01 | 0 |
| 1727818200 | 329.01 | -0.55 | -0.17 | 332.39999 | 334.62 | 329.01 | 734 |
| 1727731800 | 329.56 | 0.16 | 0.05 | 329.67 | 330.33 | 327.36 | 141 |
| 1727472600 | 329.39999 | -0.27 | -0.08 | 329.67 | 329.67 | 329.39999 | 2 |
| 1727386140 | 329.67 | -6.9 | -2.05 | 329 | 329.7 | 327.76 | 31 |
| 1727299800 | 336.57 | 0 | 0.00 | 336.57 | 336.57 | 336.57 | 0 |
| 1727213400 | 336.57 | 0 | 0.00 | 336.57 | 336.57 | 336.57 | 0 |
| 1727127000 | 336.57 | 12.84 | 3.97 | 336.57 | 336.57 | 336.57 | 3 |
| 1726867800 | 323.73 | 0 | 0.00 | 323.73 | 323.73 | 323.73 | 0 |
| 1726781400 | 323.73 | -10.27 | -3.07 | 325.38 | 326.04 | 323.73 | 78 |
| 1726695000 | 334 | -4.8 | -1.42 | 338.8 | 338.8 | 334 | 108 |
| 1726608600 | 338.8 | -9.1 | -2.62 | 341.46 | 341.46 | 338.8 | 24 |
| 1726522200 | 347.9 | -0.7 | -0.20 | 348.6 | 348.6 | 347.9 | 8 |
| 1726263000 | 348.6 | -0.7 | -0.20 | 348.8 | 348.8 | 348.6 | 27 |
| 1726176540 | 349.3 | -2.78 | -0.79 | 349.3 | 349.3 | 349.3 | 21 |
| 1726090140 | 352.08 | -3.17 | -0.89 | 352.08 | 352.08 | 352.08 | 2 |
| 1726003800 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1725917400 | 355.25 | -1.4 | -0.39 | 356.3 | 356.3 | 354.9 | 14 |
| 1725658200 | 356.65 | 0 | 0.00 | 356.65 | 356.65 | 356.65 | 0 |
| 1725571800 | 356.65 | 0 | 0.00 | 356.65 | 356.65 | 356.65 | 0 |
| 1725485400 | 356.65 | 2.1 | 0.59 | 356.65 | 356.65 | 356.65 | 22 |
| 1725399000 | 354.55 | 8.06 | 2.33 | 346.49 | 355.6 | 346.49 | 2630 |
| 1725312600 | 346.49 | 0 | 0.00 | 346.49 | 346.49 | 346.49 | 0 |
| 1725053400 | 346.49 | 17.37 | 5.28 | 345.01 | 347.53 | 345.01 | 24 |
| 1724936400 | 329.12 | 0 | 0.00 | 329.12 | 329.12 | 329.12 | 0 |
| 1724850000 | 329.12 | 0 | 0.00 | 329.12 | 329.12 | 329.12 | 0 |
| 1724763600 | 329.12 | 0 | 0.00 | 329.12 | 329.12 | 329.12 | 0 |
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
