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 | 20.7 | 6.07020321985 | 341.01 | 368.16 | 339.9814 | 1176121 | 358.91233113 | CS |
| 4 | 5.82 | 1.63533676136 | 355.89 | 368.16 | 313.02 | 1437858 | 341.24255019 | CS |
| 12 | 23.07 | 6.81254429483 | 338.64 | 376.5 | 295.78 | 1860281 | 340.10868211 | CS |
| 26 | 77.71 | 27.3626760563 | 284 | 376.5 | 240.32 | 2242939 | 312.33463699 | CS |
| 52 | 176.27 | 95.0550043141 | 185.44 | 376.5 | 168.25 | 2210348 | 274.53683433 | CS |
| 156 | 6.14 | 1.72680484855 | 355.57 | 536.5426 | 89.115 | 2218072 | 186.68008583 | CS |
| 260 | 114.99 | 46.6074902724 | 246.72 | 536.5426 | 89.115 | 1598144 | 196.70558214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 361.71 | 0.76 | 0.21 | 363.53 | 368.16 | 357.45 | 1036938 |
| 1726612800 | 360.95 | 1.79 | 0.50 | 365 | 368.14 | 360.5 | 1051075 |
| 1726526400 | 359.16 | -0.6 | -0.17 | 355.51 | 360.12 | 351.47 | 857930 |
| 1726267200 | 359.76 | 4.4 | 1.24 | 359.95 | 364.0285 | 357.05 | 1469081 |
| 1726180800 | 355.36 | 12.43 | 3.62 | 342.8 | 357.76 | 339.75 | 1764013 |
| 1726094400 | 342.93 | 16.18 | 4.95 | 327.49 | 344.02 | 324.185 | 2440848 |
| 1726008000 | 326.75 | 1.98 | 0.61 | 325 | 329.17 | 322.27 | 1149324 |
| 1725921600 | 324.77 | 10.46 | 3.33 | 319.92 | 325.77999 | 318.98 | 1288706 |
| 1725662400 | 314.31 | -14.13 | -4.30 | 323.05 | 328.1099 | 313.02 | 2187698 |
| 1725576000 | 328.44 | 2.39 | 0.73 | 321.32 | 330.14999 | 320.1 | 1612809 |
| 1725489600 | 326.05 | -0.67 | -0.21 | 324 | 330.49 | 321.5889 | 1364832 |
| 1725403200 | 326.72 | -26.66 | -7.54 | 351.75 | 353 | 324.6 | 2531069 |
| 1725057600 | 353.38 | 6.79 | 1.96 | 351 | 353.67 | 345 | 1584644 |
| 1724971200 | 346.59 | 5.43 | 1.59 | 340.62 | 353.87 | 340.36 | 1724867 |
| 1724884800 | 341.16 | -4.46 | -1.29 | 345.42 | 348 | 336.68 | 1100462 |
| 1724798400 | 345.62 | 0.93 | 0.27 | 341.35 | 348.08 | 337.801 | 1172818 |
| 1724712000 | 344.69 | -10.44 | -2.94 | 357.3 | 358 | 342.21 | 1379041 |
| 1724452800 | 355.13 | 2.96 | 0.84 | 355 | 358.24 | 350.2864 | 975281 |
| 1724366400 | 352.17 | -3.72 | -1.05 | 355.89 | 358.4 | 351.47 | 1109780 |
| 1724280000 | 355.89 | 2.1 | 0.59 | 351.63 | 357.05 | 351.07 | 1193916 |
| 1724193600 | 353.79 | 1.73 | 0.49 | 353.6 | 358 | 352.11 | 1082943 |
| 1724107200 | 352.06 | -1.83 | -0.52 | 352 | 353.17 | 342.76 | 1393304 |
| 1723848000 | 353.89 | -2.71 | -0.76 | 354.85 | 356.9999 | 352.2 | 1262631 |
| 1723761600 | 356.6 | 7.95 | 2.28 | 355 | 358.68 | 353.3511 | 1289845 |
| 1723675200 | 348.65 | 2.46 | 0.71 | 348.6 | 353.89 | 345.21 | 1681381 |
| 1723588800 | 346.19 | 7.86 | 2.32 | 339.42 | 346.64 | 339.42 | 1397394 |
| 1723502400 | 338.33 | 2.52 | 0.75 | 337 | 343.12 | 335.38 | 917458 |
| 1723243200 | 335.81 | 1.31 | 0.39 | 332 | 340.49 | 332 | 1594503 |
| 1723156800 | 334.5 | 17.17 | 5.41 | 324.39 | 334.7 | 319.9644 | 1421808 |
| 1723070400 | 317.33 | -6.21 | -1.92 | 331.37 | 336.07 | 315.70999 | 2027078 |
| 1722984000 | 323.54 | 8.61 | 2.73 | 320.14999 | 329.19 | 313.07 | 1647357 |
| 1722897600 | 314.93 | -4.41 | -1.38 | 300 | 317.66 | 291.9538 | 2641447 |
| 1722638400 | 319.33999 | -19.3 | -5.70 | 321.25 | 325 | 311.39999 | 2701089 |
| 1722552000 | 338.64 | -7.91 | -2.28 | 351.5 | 364.15 | 332.14 | 4259390 |
| 1722465600 | 346.55 | 35.13 | 11.28 | 338 | 349.7 | 331 | 5573018 |
| 1722379200 | 311.42 | -9.13 | -2.85 | 321.64999 | 324.67989 | 307.12 | 4257164 |
| 1722292800 | 320.55 | 1.34 | 0.42 | 321.1 | 328.01 | 319.97 | 2821583 |
| 1722033600 | 319.20999 | 5.09 | 1.62 | 318.44 | 322.82 | 317.18 | 2351063 |
| 1721947200 | 314.12 | -11.75 | -3.61 | 327 | 327.01 | 308.89999 | 4463377 |
| 1721860800 | 325.87 | -20.78 | -5.99 | 340.85 | 344.6 | 324.105 | 2645826 |
| 1721774400 | 346.65 | 4.41 | 1.29 | 342.3 | 348.88 | 340.2 | 1219826 |
| 1721688000 | 342.24 | 11.68 | 3.53 | 335.66 | 343.5 | 334.39999 | 2045320 |
| 1721428800 | 330.56 | -2.07 | -0.62 | 332.64 | 336.275 | 330.02999 | 1354130 |
| 1721342400 | 332.63 | -4.05 | -1.20 | 338.66 | 339.96 | 326.69 | 2467905 |
| 1721256000 | 336.68 | -21.55 | -6.02 | 350.71 | 352.5 | 335.92 | 3134142 |
| 1721169600 | 358.23 | -2.19 | -0.61 | 361.81 | 363.6681 | 356.28 | 1615488 |
| 1721083200 | 360.42 | -1.48 | -0.41 | 365.07 | 367.1 | 358.89 | 1213724 |
| 1720824000 | 361.9 | 2.31 | 0.64 | 358.13 | 366.4 | 357.29 | 1250715 |
| 1720737600 | 359.59 | -4.16 | -1.14 | 363.79 | 365 | 355.36 | 1950347 |
| 1720651200 | 363.75 | -2 | -0.55 | 367.25 | 368.18 | 355.87 | 2294462 |
| 1720564800 | 365.75 | -5.32 | -1.43 | 371.93 | 376.5 | 365.64 | 2001845 |
| 1720478400 | 371.07 | 4.93 | 1.35 | 366.15 | 373.98 | 366.07 | 1562092 |
| 1720219200 | 366.14 | 0.72 | 0.20 | 366.48 | 367.25 | 361.09 | 1357322 |
| 1720040640 | 365.42 | 8.41 | 2.36 | 358 | 365.42 | 356.49 | 1210194 |
| 1719960000 | 357.01 | 0.31 | 0.09 | 357.35 | 363.28 | 354.925 | 1577946 |
| 1719873600 | 356.7 | 8.77 | 2.52 | 354.71 | 357.57 | 344.75 | 1629764 |
| 1719614400 | 347.93 | 0 | 0.00 | 347.93 | 347.93 | 347.93 | 0 |
| 1719528000 | 347.93 | 13.23 | 3.95 | 338.64 | 350.98 | 337.99 | 2495628 |
| 1719441600 | 334.7 | 0.17 | 0.05 | 334.52999 | 337.29 | 332.02 | 1742019 |
| 1719355200 | 334.52999 | 5.32 | 1.62 | 331.33999 | 335.69 | 329.01 | 1905622 |
| 1719268800 | 329.20999 | -8.15 | -2.42 | 334.64999 | 335.65 | 327.02999 | 2409482 |
| 1719009600 | 337.36 | -2.83 | -0.83 | 337.87 | 338.55 | 327 | 4103597 |
| 1718923200 | 340.19 | -0.15 | -0.04 | 343.98 | 345.89 | 336.83 | 3495285 |
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
