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 | -14.02 | -4.00296939242 | 350.24 | 354.98 | 332.23 | 2648856 | 341.43204815 | CS |
| 4 | 4.56 | 1.37490200808 | 331.66 | 354.98 | 329.67 | 1966650 | 341.95007595 | CS |
| 12 | 31.42 | 10.3083989501 | 304.8 | 354.98 | 290.5306 | 2581382 | 323.33865185 | CS |
| 26 | -41.81 | -11.0599687855 | 378.03 | 381.27 | 278.69 | 3062022 | 315.26733263 | CS |
| 52 | 16.91 | 5.29579405593 | 319.31 | 387.51 | 278.69 | 2531528 | 325.1553525 | CS |
| 156 | 5.12 | 1.54636061613 | 331.1 | 417.37 | 242.8 | 2374149 | 312.74978298 | CS |
| 260 | 141.17 | 72.3763137657 | 195.05 | 417.37 | 137.152 | 2267125 | 281.56214523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 336.22 | 0.98 | 0.29 | 332.77 | 336.35 | 331.87 | 5231018 |
| 1726785600 | 335.24 | -0.94 | -0.28 | 340 | 340.38 | 332.23 | 2645769 |
| 1726699200 | 336.18 | -0.86 | -0.26 | 335 | 339 | 332.95999 | 2151779 |
| 1726612800 | 337.04 | -17.08 | -4.82 | 355.1 | 355.28 | 336.31 | 4528870 |
| 1726526400 | 354.12 | 4.54 | 1.30 | 351.72 | 354.98 | 349.63 | 2535382 |
| 1726267200 | 349.58 | -0.31 | -0.09 | 351.1 | 351.4299 | 348.7945 | 1803114 |
| 1726180800 | 349.89 | -0.42 | -0.12 | 351.78 | 352.42 | 345.2 | 2182089 |
| 1726094400 | 350.31 | 2.61 | 0.75 | 346.36 | 350.72 | 342.24 | 2114121 |
| 1726008000 | 347.7 | 5.89 | 1.72 | 344 | 348 | 342.22 | 1655680 |
| 1725921600 | 341.81 | 1.97 | 0.58 | 340.63 | 342.25 | 339.09 | 1569414 |
| 1725662400 | 339.84 | -1.09 | -0.32 | 340.7 | 342.4432 | 336.76 | 1613446 |
| 1725576000 | 340.93 | -3.06 | -0.89 | 344.22 | 344.45 | 339.5 | 1195276 |
| 1725489600 | 343.99 | 2.11 | 0.62 | 340 | 344.91 | 338.98 | 1477918 |
| 1725403200 | 341.88 | -0.07 | -0.02 | 341.05 | 345.54 | 339.67 | 2049279 |
| 1725057600 | 341.95 | 1.74 | 0.51 | 341 | 343.45 | 338.64 | 2003752 |
| 1724971200 | 340.21 | 2.82 | 0.84 | 340.25 | 343.87 | 338.97 | 1610964 |
| 1724884800 | 337.39 | -2.99 | -0.88 | 340.56 | 343.6 | 335.11 | 1527393 |
| 1724798400 | 340.38 | 3.6 | 1.07 | 335.9 | 340.99 | 335 | 2158085 |
| 1724712000 | 336.78 | 3.51 | 1.05 | 333.08 | 337.21 | 331.77 | 1692164 |
| 1724452800 | 333.27 | 2.7 | 0.82 | 331.66 | 333.76 | 329.67 | 1518692 |
| 1724366400 | 330.57 | -3.03 | -0.91 | 334 | 334.07 | 329.64999 | 1679208 |
| 1724280000 | 333.6 | 3.23 | 0.98 | 330.83999 | 333.66 | 330.54 | 1226497 |
| 1724193600 | 330.37 | 0.93 | 0.28 | 328.99 | 330.57 | 328.05 | 1790097 |
| 1724107200 | 329.44 | 2.52 | 0.77 | 327.56 | 330.43 | 327 | 1678199 |
| 1723848000 | 326.92 | 1.79 | 0.55 | 324.91 | 327.705 | 323.27 | 2292337 |
| 1723761600 | 325.13 | 5.3 | 1.66 | 322.27999 | 325.20999 | 321.57 | 2271646 |
| 1723675200 | 319.83 | 0.5 | 0.16 | 320 | 322.07 | 318.02 | 1406019 |
| 1723588800 | 319.33 | 5.37 | 1.71 | 316.11 | 320.18 | 315.13 | 2269565 |
| 1723502400 | 313.95999 | -1.87 | -0.59 | 316.98 | 317.4699 | 312.74 | 2276546 |
| 1723243200 | 315.83 | -0.05 | -0.02 | 316.2 | 317.32 | 313.2201 | 1851305 |
| 1723156800 | 315.88 | -2.14 | -0.67 | 317.31 | 319.51 | 314.47 | 2213195 |
| 1723070400 | 318.02 | -0.66 | -0.21 | 319.95 | 325.74 | 317.93 | 2327474 |
| 1722984000 | 318.68 | 4.94 | 1.57 | 317 | 322.66 | 315.72 | 2284251 |
| 1722897600 | 313.74 | -9.41 | -2.91 | 311.61 | 317.87 | 310.23 | 3186533 |
| 1722638400 | 323.14999 | -4.93 | -1.50 | 324.99 | 326.68 | 320.35 | 2686928 |
| 1722552000 | 328.08 | -2.54 | -0.77 | 333.42 | 338.92 | 326.42 | 2539373 |
| 1722465600 | 330.62 | 1.42 | 0.43 | 332.33 | 333.93 | 329.04199 | 2605592 |
| 1722379200 | 329.2 | 3 | 0.92 | 327.49 | 330.4499 | 326.95 | 1984259 |
| 1722292800 | 326.2 | -2.26 | -0.69 | 329.27999 | 329.27999 | 323.87 | 1628694 |
| 1722033600 | 328.45999 | -1.66 | -0.50 | 325.92 | 329.81 | 325.211 | 2438169 |
| 1721947200 | 330.12 | 1.44 | 0.44 | 325.58999 | 335.69 | 323.33999 | 2764783 |
| 1721860800 | 328.68 | -1.65 | -0.50 | 329.38 | 332.54 | 328.135 | 3286083 |
| 1721774400 | 330.33 | -1.18 | -0.36 | 331.43 | 332.2 | 327.97 | 1994018 |
| 1721688000 | 331.51 | 2.32 | 0.70 | 331.18 | 332.82 | 329.7228 | 3415768 |
| 1721428800 | 329.19 | 1.09 | 0.33 | 331.08999 | 335.79 | 327.7065 | 5374663 |
| 1721342400 | 328.1 | 2.5 | 0.77 | 329.41 | 336.25 | 327.83999 | 4563810 |
| 1721256000 | 325.6 | 0.6 | 0.18 | 326 | 328.57 | 323.62 | 4383809 |
| 1721169600 | 325 | 7.13 | 2.24 | 318.38 | 325.14999 | 318.02999 | 3640467 |
| 1721083200 | 317.87 | 7.24 | 2.33 | 312.67 | 319.37 | 312.67 | 3865789 |
| 1720824000 | 310.63 | 12.64 | 4.24 | 299.98 | 312.02 | 299.02999 | 3950890 |
| 1720737600 | 297.99 | 2.55 | 0.86 | 295.95 | 302.18 | 293.98 | 2988048 |
| 1720651200 | 295.44 | -2.62 | -0.88 | 297.25 | 298 | 290.5306 | 2282960 |
| 1720564800 | 298.06 | -1.41 | -0.47 | 299.08999 | 299.14999 | 294.4775 | 2479245 |
| 1720478400 | 299.47 | 0.33 | 0.11 | 300.07 | 301.95 | 295.60019 | 2557593 |
| 1720219200 | 299.14 | -6.61 | -2.16 | 305.85 | 305.85 | 297.68 | 3158873 |
| 1720040640 | 305.75 | 1.92 | 0.63 | 304.75 | 306.89 | 303.975 | 1773256 |
| 1719960000 | 303.83 | 1.28 | 0.42 | 302 | 304 | 299.89999 | 2177173 |
| 1719873600 | 302.55 | -0.64 | -0.21 | 304.08999 | 304.36 | 299.6 | 2411096 |
| 1719614400 | 303.19 | 0 | 0.00 | 303.19 | 303.19 | 303.19 | 0 |
| 1719528000 | 303.19 | -1.43 | -0.47 | 305.45 | 305.46499 | 301.45999 | 3162196 |
| 1719441600 | 304.62 | -2.55 | -0.83 | 300.7 | 305.74 | 299.43 | 3161948 |
| 1719355200 | 307.17 | -0.04 | -0.01 | 308.1 | 309.9997 | 305.43 | 4497052 |
| 1719268800 | 307.20999 | -1.77 | -0.57 | 305.85 | 312.37 | 304.68 | 4399491 |
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
