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 | -9.13 | -2.62696014962 | 347.55 | 351.05 | 338.42 | 12 | 344.11043478 | DR |
| 4 | -3.67 | -1.07281709492 | 342.09 | 358 | 320.01 | 39 | 337.56821256 | DR |
| 12 | -7.73 | -2.23313592373 | 346.15 | 358.05 | 320.01 | 28 | 340.03656704 | DR |
| 26 | 14.78 | 4.5668026202 | 323.64 | 365.4 | 316.8 | 21 | 341.46684136 | DR |
| 52 | 45.52 | 15.5411403209 | 292.9 | 365.4 | 285 | 16 | 332.35609446 | DR |
| 156 | 21.29 | 6.7133352253 | 317.13 | 365.4 | 264.41 | 46 | 312.9757368 | DR |
| 260 | 141.43 | 71.7955226154 | 196.99 | 365.4 | 135.98 | 67 | 287.55237275 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 338.42 | 0 | 0.00 | 338.42 | 338.42 | 338.42 | 0 |
| 1732656600 | 338.42 | -12.63 | -3.60 | 338.45 | 338.45 | 338.42 | 23 |
| 1732570140 | 351.05 | 1.75 | 0.50 | 347.51 | 351.05 | 347.51 | 6 |
| 1732310940 | 349.3 | -0.34 | -0.10 | 349.3 | 349.3 | 349.3 | 14 |
| 1732224600 | 349.64 | 2.5 | 0.72 | 347.55 | 349.64 | 347.55 | 3 |
| 1732051800 | 347.14 | -5.86 | -1.66 | 346.12 | 347.14 | 346.12 | 2 |
| 1731965400 | 353 | 0 | 0.00 | 353 | 353 | 353 | 0 |
| 1731619800 | 353 | 5.86 | 1.69 | 349.99 | 353 | 349.99 | 23 |
| 1731533400 | 347.14 | 7.82 | 2.30 | 347.14 | 347.14 | 347.14 | 2 |
| 1731446940 | 339.32 | 0 | 0.00 | 339.32 | 339.32 | 339.32 | 0 |
| 1731360540 | 339.32 | 0.41 | 0.12 | 340 | 340 | 339.32 | 3 |
| 1731101400 | 338.91 | 12.94 | 3.97 | 325.97 | 340.23 | 325.97 | 42 |
| 1731014940 | 325.97 | 0.68 | 0.21 | 325.29 | 325.97 | 325 | 23 |
| 1730928600 | 325.29 | -14.56 | -4.28 | 330.48 | 331 | 325 | 21 |
| 1730842200 | 339.85 | 12.85 | 3.93 | 339 | 344.05 | 320.01 | 68 |
| 1730755800 | 327 | -11.98 | -3.53 | 338.88 | 358 | 327 | 26 |
| 1730496600 | 338.98 | 2.38 | 0.71 | 333.54 | 338.98 | 333.54 | 97 |
| 1730410200 | 336.6 | -5.49 | -1.60 | 336.94 | 340.23 | 335.43 | 266 |
| 1730323800 | 342.09 | -3.69 | -1.07 | 342.09 | 342.09 | 342.09 | 2 |
| 1730237400 | 345.78 | 0 | 0.00 | 345.78 | 345.78 | 345.78 | 0 |
| 1730151000 | 345.78 | 4.01 | 1.17 | 345.78 | 345.78 | 345.78 | 1 |
| 1729891800 | 341.77 | 0 | 0.00 | 341.9 | 341.9 | 341.77 | 18 |
| 1729805400 | 341.77 | -1.3 | -0.38 | 342.38 | 342.38 | 341.77 | 201 |
| 1729719000 | 343.07 | 0.01 | 0.00 | 343.4 | 343.4 | 343.07 | 19 |
| 1729632600 | 343.06 | 1.02 | 0.30 | 342.04 | 343.06 | 342.04 | 2 |
| 1729546140 | 342.04 | 1.7 | 0.50 | 328.02 | 343.74 | 328.02 | 5 |
| 1729287000 | 340.34 | 0.49 | 0.14 | 340.34 | 340.34 | 340.34 | 1 |
| 1729200540 | 339.85 | -6.3 | -1.82 | 341.6 | 343.35 | 339.85 | 5 |
| 1729114140 | 346.15 | 3.43 | 1.00 | 352.24 | 352.24 | 346.12 | 5 |
| 1729027740 | 342.72 | 0 | 0.00 | 342.72 | 342.72 | 342.72 | 0 |
| 1728941340 | 342.72 | 5.78 | 1.72 | 340.68 | 342.72 | 340.68 | 164 |
| 1728682140 | 336.94 | 0 | 0.00 | 336.94 | 336.94 | 336.94 | 0 |
| 1728595740 | 336.94 | -1.64 | -0.48 | 336.94 | 336.94 | 336.94 | 5 |
| 1728509400 | 338.58 | 4.68 | 1.40 | 335.94 | 338.91 | 335.94 | 96 |
| 1728423000 | 333.89999 | 0 | 0.00 | 333.89999 | 333.89999 | 333.89999 | 0 |
| 1728336600 | 333.89999 | 0 | 0.00 | 333.89999 | 333.89999 | 333.89999 | 0 |
| 1728077400 | 333.89999 | 0 | 0.00 | 333.89999 | 333.89999 | 333.89999 | 0 |
| 1727991000 | 333.89999 | -14 | -4.02 | 337.79 | 337.79 | 333.89999 | 6 |
| 1727904540 | 347.9 | -1.75 | -0.50 | 347.9 | 347.9 | 347.9 | 1 |
| 1727818200 | 349.65 | 0 | 0.00 | 349.65 | 349.65 | 349.65 | 0 |
| 1727731800 | 349.65 | 3.37 | 0.97 | 349.65 | 349.65 | 349.65 | 1 |
| 1727472600 | 346.28 | 0 | 0.00 | 346.28 | 346.28 | 346.28 | 0 |
| 1727386200 | 346.28 | 0 | 0.00 | 346.28 | 346.28 | 346.28 | 0 |
| 1727299800 | 346.28 | 0 | 0.00 | 346.28 | 346.28 | 346.28 | 0 |
| 1727213400 | 346.28 | -7.72 | -2.18 | 346.28 | 346.28 | 346.28 | 1 |
| 1727127000 | 354 | 10.26 | 2.98 | 353.26 | 354 | 351.33 | 13 |
| 1726867800 | 343.74 | 3.4 | 1.00 | 336.26 | 343.74 | 336.26 | 2 |
| 1726781400 | 340.34 | -3.71 | -1.08 | 340.34 | 340.34 | 340.34 | 1 |
| 1726695000 | 344.05 | -4.2 | -1.21 | 344.05 | 344.05 | 344.05 | 8 |
| 1726608600 | 348.25 | -0.45 | -0.13 | 348.61 | 350.13 | 348.25 | 8 |
| 1726522200 | 348.7 | -1.3 | -0.37 | 348.7 | 348.7 | 348.7 | 1 |
| 1726263000 | 350 | -2.45 | -0.70 | 352.45 | 352.45 | 350 | 4 |
| 1726176540 | 352.45 | 2.8 | 0.80 | 352.45 | 352.45 | 352.45 | 3 |
| 1726090140 | 349.65 | -3.15 | -0.89 | 358.05 | 358.05 | 348.95 | 4 |
| 1726003740 | 352.8 | 0.7 | 0.20 | 354.2 | 354.2 | 352.8 | 9 |
| 1725917400 | 352.1 | 4.6 | 1.32 | 352.45 | 352.45 | 352.1 | 2 |
| 1725658200 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1725571800 | 347.5 | 1.35 | 0.39 | 347 | 347.5 | 347 | 24 |
| 1725485400 | 346.15 | 11.2 | 3.34 | 346.15 | 346.15 | 344.4 | 7 |
| 1725399000 | 334.95 | 0 | 0.00 | 335.89 | 335.89 | 334.95 | 3 |
| 1725312600 | 334.95 | 0 | 0.00 | 334.95 | 334.95 | 334.95 | 0 |
| 1725053400 | 334.95 | -4.62 | -1.36 | 334.95 | 334.95 | 334.95 | 4 |
| 1724967000 | 339.57 | 7.91 | 2.38 | 338.91 | 339.57 | 338.91 | 49 |
| 1724880600 | 331.66 | -0.34 | -0.10 | 333.3 | 333.3 | 331.66 | 8 |
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
