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 | 3.19 | 0.880072833614 | 362.47 | 380.52 | 356.03 | 41816 | 371.54575688 | CS |
| 4 | -17.86 | -4.6568627451 | 383.52 | 391.61 | 346.83 | 51662 | 368.72104932 | CS |
| 12 | 14.69 | 4.1855429239 | 350.97 | 400.99 | 343.05 | 60351 | 371.12925369 | CS |
| 26 | 109.78 | 42.9029232453 | 255.88 | 400.99 | 233.84 | 67370 | 334.00297855 | CS |
| 52 | 67.66 | 22.7046979866 | 298 | 400.99 | 233.84 | 62666 | 307.68515463 | CS |
| 156 | 151.12 | 70.4390789596 | 214.54 | 400.99 | 179.47 | 58874 | 269.8212635 | CS |
| 260 | 242.27 | 196.344922603 | 123.39 | 400.99 | 99.58 | 59091 | 233.00205935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 374.47 | 1.86 | 0.50 | 375.84 | 378.63 | 370.92 | 36978 |
| 1714170900 | 372.61 | 6.2 | 1.69 | 366 | 373.51 | 366 | 28318 |
| 1714084500 | 366.41 | -0.09 | -0.02 | 357.88 | 367.26 | 356.03 | 39885 |
| 1713998100 | 366.5 | -8.86 | -2.36 | 372.63 | 376.8 | 366.12 | 36916 |
| 1713911700 | 375.36 | 15.84 | 4.41 | 362.47 | 380.52 | 362.47 | 66688 |
| 1713825300 | 359.52 | 1.32 | 0.37 | 359.21 | 363.87 | 356 | 35161 |
| 1713566100 | 358.2 | 9.32 | 2.67 | 347.63 | 359.9 | 347.63 | 70881 |
| 1713479700 | 348.88 | -2.57 | -0.73 | 354.88 | 357.505 | 346.83 | 59185 |
| 1713393300 | 351.45 | -5.52 | -1.55 | 360.5 | 363.88 | 349.14 | 75813 |
| 1713306900 | 356.97 | -13.46 | -3.63 | 362.26 | 366.75 | 355.98 | 87839 |
| 1713220500 | 370.43 | -5.82 | -1.55 | 376.43 | 376.47 | 367.495 | 65261 |
| 1712961300 | 376.25 | -4.44 | -1.17 | 378.24 | 379.62 | 372.17 | 28933 |
| 1712874900 | 380.69 | 9.07 | 2.44 | 374.7 | 380.97 | 373.36 | 50775 |
| 1712788500 | 371.62 | -19.84 | -5.07 | 378.36 | 378.36 | 365.7311 | 73525 |
| 1712702100 | 391.46 | 9.86 | 2.58 | 385.35 | 391.61 | 380 | 31649 |
| 1712615700 | 381.6 | 1.19 | 0.31 | 383.57 | 383.57 | 378.5 | 55464 |
| 1712356500 | 380.41 | 6.1 | 1.63 | 374.43 | 382.47 | 374.43 | 37369 |
| 1712270100 | 374.31 | -3.46 | -0.92 | 383.62 | 383.63 | 371.69 | 42693 |
| 1712183700 | 377.77 | 3.18 | 0.85 | 369.56 | 380.63 | 369.56 | 40951 |
| 1712097300 | 374.59 | -14.67 | -3.77 | 383.52 | 383.52 | 369.95 | 63357 |
| 1712010900 | 389.26 | -9.8 | -2.46 | 399.49 | 400.99 | 386.24 | 68445 |
| 1711665300 | 399.06 | 6.95 | 1.77 | 393.2 | 400.23 | 393.2 | 48849 |
| 1711578900 | 392.11 | 7.13 | 1.85 | 388 | 394.96 | 388 | 41170 |
| 1711492500 | 384.98 | -1.68 | -0.43 | 391.2 | 391.4 | 384.09 | 38747 |
| 1711406100 | 386.66 | -6.95 | -1.77 | 392.44 | 395.185 | 386.63 | 48779 |
| 1711146900 | 393.61 | 0.18 | 0.05 | 393.57 | 393.99 | 388.62 | 60262 |
| 1711060500 | 393.43 | 3.78 | 0.97 | 392.3 | 396.71 | 391.76 | 48266 |
| 1710974100 | 389.65 | 7.55 | 1.98 | 383.7 | 392.06 | 379.9 | 54077 |
| 1710887700 | 382.1 | 10.32 | 2.78 | 370.2 | 382.7 | 369.04 | 55813 |
| 1710801300 | 371.78 | -5.2 | -1.38 | 380.27 | 383.1 | 371.78 | 62721 |
| 1710542100 | 376.98 | 11.29 | 3.09 | 365.52 | 377.48 | 365.51 | 236515 |
| 1710455700 | 365.69 | -10.56 | -2.81 | 373.99 | 374.73 | 362.7 | 64616 |
| 1710369300 | 376.25 | 3.7 | 0.99 | 371.17 | 380.04 | 371.17 | 55348 |
| 1710282900 | 372.55 | 1.24 | 0.33 | 372.53 | 376.5 | 364.81 | 56649 |
| 1710196500 | 371.31 | 6.57 | 1.80 | 365.62 | 372.845 | 362.15 | 91870 |
| 1709940900 | 364.74 | -10.63 | -2.83 | 378.16 | 380.92 | 364.51 | 67586 |
| 1709854500 | 375.37 | 8.5 | 2.32 | 368.93 | 376.98 | 365.69 | 51686 |
| 1709768100 | 366.87 | 0.33 | 0.09 | 372.45 | 373.49 | 364.2 | 45602 |
| 1709681700 | 366.54 | -1.02 | -0.28 | 367.14 | 372.72 | 363.19 | 58137 |
| 1709595300 | 367.56 | -11.53 | -3.04 | 378.35 | 379.795 | 365.32 | 67062 |
| 1709336100 | 379.09 | 6.52 | 1.75 | 375.37 | 380.26 | 369.73 | 51245 |
| 1709249700 | 372.57 | 7.07 | 1.93 | 372 | 376.3088 | 368.11 | 70656 |
| 1709163300 | 365.5 | -2.69 | -0.73 | 363.99 | 368.33 | 361.28 | 56774 |
| 1709076900 | 368.19 | 2.02 | 0.55 | 367.47 | 370.48 | 365.9401 | 57811 |
| 1708990500 | 366.17 | 0.37 | 0.10 | 366.67 | 368.94 | 364.18 | 58878 |
| 1708731300 | 365.8 | -1.29 | -0.35 | 367.65 | 371 | 365.8 | 42381 |
| 1708644900 | 367.09 | 1.87 | 0.51 | 365.8 | 370.5 | 363.7255 | 65065 |
| 1708558500 | 365.22 | -2.59 | -0.70 | 368.93 | 371.26 | 362.25 | 58485 |
| 1708472100 | 367.81 | -2.19 | -0.59 | 363.71 | 368.54 | 358.84 | 84660 |
| 1708126500 | 370 | -0.78 | -0.21 | 365.64 | 373.41 | 365 | 69747 |
| 1708040100 | 370.78 | 2.28 | 0.62 | 372.82 | 375.87 | 365.86 | 69075 |
| 1707953700 | 368.5 | 14.75 | 4.17 | 361.68 | 371.69 | 354.13 | 70253 |
| 1707867300 | 353.75 | -19.08 | -5.12 | 357.26 | 358.62 | 347.48 | 94760 |
| 1707780900 | 372.83 | 11.23 | 3.11 | 362.54 | 375.25 | 362.54 | 70204 |
| 1707521700 | 361.6 | 7.6 | 2.15 | 354.36 | 362.56 | 352.9 | 52251 |
| 1707435300 | 354 | 4.87 | 1.39 | 352.01 | 355.6 | 351.13 | 63535 |
| 1707348900 | 349.13 | -3.76 | -1.07 | 354.68 | 355.4 | 348.83 | 38419 |
| 1707262500 | 352.89 | 2.29 | 0.65 | 350.97 | 357.5 | 343.05 | 66520 |
| 1707176100 | 350.6 | 7.55 | 2.20 | 342.39 | 352.26 | 335.51 | 94923 |
| 1706916900 | 343.05 | 5.9 | 1.75 | 336.77 | 350.88 | 325.25 | 73537 |
| 1706830500 | 337.15 | 5.23 | 1.58 | 336.43 | 340.33 | 328.27999 | 75324 |
| 1706744100 | 331.92 | -1.98 | -0.59 | 334.58999 | 341.11 | 330.555 | 161943 |
| 1706657700 | 333.89999 | -1.97 | -0.59 | 336.36 | 338.11 | 332.87 | 72613 |
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
