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 | 2.76 | 0.699229833806 | 394.72 | 406.86 | 391.25 | 1079829 | 399.3089888 | CS |
| 4 | -22.95 | -5.45869704826 | 420.43 | 421.45 | 391.01 | 956952 | 400.88425077 | CS |
| 12 | -32.52 | -7.56279069767 | 430 | 437 | 391.01 | 1137494 | 414.15936447 | CS |
| 26 | 35.45 | 9.79200618733 | 362.03 | 448.4 | 341.9 | 1327519 | 401.48289686 | CS |
| 52 | 70.98 | 21.7396630934 | 326.5 | 448.4 | 316.43 | 1236357 | 376.31179393 | CS |
| 156 | 179.74 | 82.5479930192 | 217.74 | 448.4 | 176.36 | 1508382 | 281.262495 | CS |
| 260 | 223.5 | 128.463041729 | 173.98 | 448.4 | 164.07 | 1543286 | 258.44723636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 397.48 | -0.22 | -0.06 | 393.52 | 399.68 | 393.49 | 682468 |
| 1714084500 | 397.7 | -3.06 | -0.76 | 402.44 | 403.88 | 393 | 787111 |
| 1713998100 | 400.76 | -4.15 | -1.02 | 404.5 | 406.825 | 399.29 | 806209 |
| 1713911700 | 404.91 | 4.99 | 1.25 | 404 | 406.86 | 403.47 | 1070295 |
| 1713825300 | 399.92 | 5.64 | 1.43 | 397.3 | 406.34 | 396 | 1393414 |
| 1713566100 | 394.28 | 0.8 | 0.20 | 394.72 | 396.98 | 391.25 | 1342117 |
| 1713479700 | 393.48 | 0.38 | 0.10 | 394.19 | 396.14 | 391.01 | 949088 |
| 1713393300 | 393.1 | -1.07 | -0.27 | 394.94 | 398.1054 | 392.0325 | 880971 |
| 1713306900 | 394.17 | -3.19 | -0.80 | 396.88 | 398.49 | 392.81 | 695432 |
| 1713220500 | 397.36 | 0.81 | 0.20 | 400 | 402.4869 | 396.69 | 1373652 |
| 1712961300 | 396.55 | -3.68 | -0.92 | 396.57 | 400.14 | 393.76 | 1200306 |
| 1712874900 | 400.23 | 2.65 | 0.67 | 404.3 | 404.6899 | 398.85 | 1060248 |
| 1712788500 | 397.58 | -6.9 | -1.71 | 399.89 | 401 | 394.81 | 1026011 |
| 1712702100 | 404.48 | 0.26 | 0.06 | 406 | 406.45 | 399.3 | 727089 |
| 1712615700 | 404.22 | -2.45 | -0.60 | 403.45 | 404.6 | 399 | 751743 |
| 1712356500 | 406.67 | 2.66 | 0.66 | 403.77 | 409.93 | 400.83 | 695694 |
| 1712270100 | 404.01 | -4.8 | -1.17 | 412.64 | 412.64 | 403.15 | 957208 |
| 1712183700 | 408.81 | -0.61 | -0.15 | 409.4 | 414.955 | 408.2461 | 728626 |
| 1712097300 | 409.42 | -11.06 | -2.63 | 419 | 420.87 | 406.73 | 973104 |
| 1712010900 | 420.48 | 2.47 | 0.59 | 420.43 | 421.45 | 414.74 | 763763 |
| 1711665300 | 418.01 | 0.69 | 0.17 | 419.48 | 420.67 | 415.06 | 1091809 |
| 1711578900 | 417.32 | -1.14 | -0.27 | 420.3 | 420.165 | 412.65 | 905444 |
| 1711492500 | 418.46 | 2.43 | 0.58 | 417.38 | 419.55 | 414.86 | 952450 |
| 1711406100 | 416.03 | 0.37 | 0.09 | 415.66 | 418.28 | 414.9698 | 732807 |
| 1711146900 | 415.66 | -0.05 | -0.01 | 417.75 | 417.98 | 412.19 | 821723 |
| 1711060500 | 415.71 | 3.6 | 0.87 | 415.61 | 419.26 | 414 | 894901 |
| 1710974100 | 412.11 | -3.09 | -0.74 | 414.37 | 414.51 | 409.0225 | 796345 |
| 1710887700 | 415.2 | 3.82 | 0.93 | 412.51 | 415.7 | 411.1 | 859777 |
| 1710801300 | 411.38 | 3.69 | 0.91 | 410.49 | 415.5 | 409.245 | 926304 |
| 1710542100 | 407.69 | -1.08 | -0.26 | 410.1 | 411.64 | 406.97 | 1905449 |
| 1710455700 | 408.77 | -4.43 | -1.07 | 414.01 | 414.98 | 407.13 | 1030519 |
| 1710369300 | 413.2 | 0.75 | 0.18 | 414.46 | 415.92 | 410.39 | 764521 |
| 1710282900 | 412.45 | -2.02 | -0.49 | 413 | 416.11 | 409.02 | 888889 |
| 1710196500 | 414.47 | 0.88 | 0.21 | 414 | 416.705 | 409.52 | 1263471 |
| 1709940900 | 413.59 | 3.05 | 0.74 | 412.34 | 416.25 | 410.945 | 814829 |
| 1709854500 | 410.54 | -1.31 | -0.32 | 415.11 | 418.32 | 410.23 | 923298 |
| 1709768100 | 411.85 | -3.59 | -0.86 | 414.23 | 418.22 | 410.46 | 1222074 |
| 1709681700 | 415.44 | -8.59 | -2.03 | 424.87 | 425.49 | 414.0401 | 1123575 |
| 1709595300 | 424.03 | -8.73 | -2.02 | 432.02 | 433.68 | 422.16 | 1121267 |
| 1709336100 | 432.76 | 12.02 | 2.86 | 423.2 | 433.67 | 422.95 | 1102249 |
| 1709249700 | 420.74 | -6.23 | -1.46 | 429.18 | 429.18 | 420.24 | 1848981 |
| 1709163300 | 426.97 | -3.95 | -0.92 | 429.6 | 433.49 | 425.71 | 786337 |
| 1709076900 | 430.92 | -2.56 | -0.59 | 434.13 | 437 | 430.52 | 917605 |
| 1708990500 | 433.48 | 3.37 | 0.78 | 425.7 | 434.26 | 425.7 | 787826 |
| 1708731300 | 430.11 | 3.33 | 0.78 | 430 | 434.47 | 429.07 | 749829 |
| 1708644900 | 426.78 | 7.15 | 1.70 | 419.85 | 429.805 | 419.85 | 1091832 |
| 1708558500 | 419.63 | -1.01 | -0.24 | 421.77 | 424 | 414.8 | 916678 |
| 1708472100 | 420.64 | -1.56 | -0.37 | 420.8 | 425 | 416.16 | 1056468 |
| 1708126500 | 422.2 | -4.09 | -0.96 | 427.04 | 426.001 | 420.97 | 1189762 |
| 1708040100 | 426.29 | 8.41 | 2.01 | 419.16 | 427.41 | 418.61 | 1473595 |
| 1707953700 | 417.88 | 1.84 | 0.44 | 418.38 | 420.45 | 414.26 | 1133114 |
| 1707867300 | 416.04 | -2.49 | -0.59 | 417.36 | 419.4154 | 412.77 | 1163640 |
| 1707780900 | 418.53 | -4.38 | -1.04 | 420.24 | 421.3 | 415.28 | 1368053 |
| 1707521700 | 422.91 | -0.15 | -0.04 | 425.96 | 425.96 | 419.51 | 1169354 |
| 1707435300 | 423.06 | 3.98 | 0.95 | 420.28 | 424.4761 | 417.14 | 1405277 |
| 1707348900 | 419.08 | 2.95 | 0.71 | 416.74 | 426.7241 | 416.67 | 1989720 |
| 1707262500 | 416.13 | -12.76 | -2.98 | 428.76 | 430.99 | 410.8 | 4502684 |
| 1707176100 | 428.89 | 4.21 | 0.99 | 424.99 | 430.93 | 422.07 | 1918859 |
| 1706916900 | 424.68 | -9.19 | -2.12 | 430 | 431.29 | 424.31 | 2181278 |
| 1706830500 | 433.87 | 0.49 | 0.11 | 434 | 435.91 | 431 | 1484600 |
| 1706744100 | 433.38 | -12.7 | -2.85 | 441.57 | 444.07 | 430.12 | 2755243 |
| 1706657700 | 446.08 | 10.26 | 2.35 | 430 | 448.4 | 429.6889 | 3329433 |
| 1706571300 | 435.82 | 5.65 | 1.31 | 431.33 | 436.11 | 429.35 | 1004005 |
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
