We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.31 | -2.0322320315 | 408.91 | 412.49 | 386.64 | 1610787 | 396.30544745 | CS |
| 4 | 2.13 | 0.534544633222 | 398.47 | 414.8 | 386.64 | 1347816 | 403.63857126 | CS |
| 12 | 6.6 | 1.67512690355 | 394 | 414.8 | 353.15 | 1579549 | 384.01900818 | CS |
| 26 | 18.96 | 4.96803270097 | 381.64 | 414.8 | 353.15 | 1598090 | 380.48411477 | CS |
| 52 | 5.36 | 1.35613804271 | 395.24 | 450 | 345.55 | 1601071 | 386.96691144 | CS |
| 156 | 17.78 | 4.64448043467 | 382.82 | 450 | 283.81 | 1663117 | 376.88685622 | CS |
| 260 | 231.87 | 137.420731346 | 168.73 | 450 | 106.14 | 1733187 | 299.76321092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 400.6 | 3.72 | 0.94 | 398.48 | 402.279 | 396.72 | 1562926 |
| 1713393600 | 396.88 | 3.87 | 0.98 | 396 | 397.62 | 392.39 | 1442280 |
| 1713307200 | 393.01 | -0.79 | -0.20 | 394.27 | 395.705 | 386.64 | 1811243 |
| 1713220800 | 393.8 | -3.47 | -0.87 | 401.82 | 404.22 | 392.57 | 1352912 |
| 1712961600 | 397.27 | -15.57 | -3.77 | 408.91 | 412.49 | 396.81 | 1884576 |
| 1712875200 | 412.84 | 0.87 | 0.21 | 412.96 | 414.06 | 406.915 | 1472912 |
| 1712788800 | 411.97 | 0.49 | 0.12 | 406.92 | 412.715 | 404.8405 | 1373658 |
| 1712702400 | 411.48 | 0.73 | 0.18 | 413.48 | 413.9 | 409.46 | 1114473 |
| 1712616000 | 410.75 | -1.79 | -0.43 | 413 | 414.8 | 409.65 | 1269470 |
| 1712356800 | 412.54 | 5.43 | 1.33 | 408 | 413.15 | 406.22 | 973301 |
| 1712270400 | 407.11 | 1.08 | 0.27 | 410.67 | 413.92 | 405.32 | 1217732 |
| 1712184000 | 406.03 | 2.03 | 0.50 | 404.23 | 408.65 | 403.285 | 1077303 |
| 1712097600 | 404 | -0.14 | -0.03 | 404.55 | 409.7 | 402.24 | 1101800 |
| 1712011200 | 404.14 | -6.6 | -1.61 | 410.17 | 411.92 | 403.68 | 1319166 |
| 1711665600 | 410.74 | 1.6 | 0.39 | 409 | 413.32 | 408.58 | 1420592 |
| 1711579200 | 409.14 | 10.62 | 2.66 | 398 | 409.42 | 397.27 | 1543876 |
| 1711492800 | 398.52 | 0.49 | 0.12 | 397.86 | 399.99 | 396.2488 | 1052594 |
| 1711406400 | 398.03 | -0.83 | -0.21 | 398.8 | 401.625 | 397.035 | 1103455 |
| 1711147200 | 398.86 | 1.22 | 0.31 | 398.47 | 400.715 | 396.55 | 1514242 |
| 1711060800 | 397.64 | 3.59 | 0.91 | 393.56 | 399.35 | 392 | 1410957 |
| 1710974400 | 394.05 | 2.54 | 0.65 | 391.6 | 395.285 | 390.59 | 1763228 |
| 1710888000 | 391.51 | 6.2 | 1.61 | 385.53 | 392.33 | 385.51 | 1488989 |
| 1710801600 | 385.31 | 1.92 | 0.50 | 383 | 387.39 | 381.49 | 1144418 |
| 1710542400 | 383.39 | 3.16 | 0.83 | 379.26 | 383.9799 | 378 | 3376219 |
| 1710456000 | 380.23 | 1.38 | 0.36 | 380.5 | 382.45 | 376.95 | 1436367 |
| 1710369600 | 378.85 | 6.2 | 1.66 | 373.34 | 380.52 | 372.77 | 1247444 |
| 1710283200 | 372.65 | -2.4 | -0.64 | 376.5 | 377.84 | 372.6 | 1136822 |
| 1710196800 | 375.05 | 0.95 | 0.25 | 373.4 | 375.42 | 370.615 | 856183 |
| 1709941200 | 374.1 | -1.22 | -0.33 | 376.14 | 376.67 | 372.2 | 1064762 |
| 1709854800 | 375.32 | 8.69 | 2.37 | 367.42 | 376.19 | 367.255 | 1844410 |
| 1709768400 | 366.63 | -0.1 | -0.03 | 366.04 | 367.83 | 364.36 | 1068824 |
| 1709682000 | 366.73 | 2.31 | 0.63 | 363.94 | 369.6899 | 363.51 | 1707659 |
| 1709595600 | 364.42 | -3.43 | -0.93 | 368.2 | 369.98 | 362.93 | 1333467 |
| 1709336400 | 367.85 | 2.8 | 0.77 | 365.5 | 368.82 | 361.33 | 1967155 |
| 1709250000 | 365.05 | 0.24 | 0.07 | 366.75 | 367.85 | 362.85 | 2491279 |
| 1709163600 | 364.81 | 4.15 | 1.15 | 361.41 | 365.33 | 361.1 | 1675574 |
| 1709077200 | 360.66 | -2.55 | -0.70 | 363.13 | 364.105 | 358.24 | 1559635 |
| 1708990800 | 363.21 | -1.45 | -0.40 | 364.35 | 366.35 | 361.62 | 1592330 |
| 1708731600 | 364.66 | 7.88 | 2.21 | 357.98 | 365.46 | 357.4 | 1702140 |
| 1708645200 | 356.78 | -0.51 | -0.14 | 354.13 | 358.14 | 353.15 | 2189631 |
| 1708558800 | 357.29 | -0.09 | -0.03 | 356.59 | 358.6 | 354.46 | 1364163 |
| 1708472400 | 357.38 | -3.3 | -0.91 | 359.71 | 360.69 | 355.075 | 1973044 |
| 1708126800 | 360.68 | -3.98 | -1.09 | 360.99 | 364 | 358.26 | 2273500 |
| 1708040400 | 364.66 | -20.12 | -5.23 | 367.59 | 372 | 360.7701 | 4930691 |
| 1707954000 | 384.78 | 5.51 | 1.45 | 383 | 385.56 | 377.13 | 2406839 |
| 1707867600 | 379.27 | -10.12 | -2.60 | 383.11 | 383.63 | 375.51 | 1714772 |
| 1707781200 | 389.39 | 8.1 | 2.12 | 384.33 | 391.51 | 384.33 | 1698132 |
| 1707522000 | 381.29 | -4.54 | -1.18 | 384.17 | 385.67 | 380.45 | 1426241 |
| 1707435600 | 385.83 | -0.12 | -0.03 | 385.88 | 387.5667 | 384.27 | 1141566 |
| 1707349200 | 385.95 | -2.95 | -0.76 | 390.43 | 391.83 | 385.62 | 1671395 |
| 1707262800 | 388.9 | 2.87 | 0.74 | 389.21 | 394.165 | 388.14 | 1739986 |
| 1707176400 | 386.03 | -6.57 | -1.67 | 392.65 | 393.64 | 383.155 | 2160817 |
| 1706917200 | 392.6 | -1.08 | -0.27 | 390.24 | 395.08 | 386.625 | 1666913 |
| 1706830800 | 393.68 | 0.1 | 0.03 | 395.08 | 397.2 | 389.52 | 1485355 |
| 1706744400 | 393.58 | -3.35 | -0.84 | 397.32 | 398 | 392.7456 | 1342186 |
| 1706658000 | 396.93 | -0.75 | -0.19 | 395.14 | 398.77 | 394.41 | 1097785 |
| 1706571600 | 397.68 | 4.06 | 1.03 | 393.95 | 398.19 | 392.73 | 969868 |
| 1706312400 | 393.62 | 0.61 | 0.16 | 394 | 396.72 | 393.0722 | 884594 |
| 1706226000 | 393.01 | 4.6 | 1.18 | 392.04 | 395 | 388.6001 | 1103392 |
| 1706139600 | 388.41 | 0.95 | 0.25 | 389.94 | 393.17 | 386.4 | 1448163 |
| 1706053200 | 387.46 | 2.87 | 0.75 | 385.25 | 389.88 | 384.6229 | 953275 |
| 1705966800 | 384.59 | 1.87 | 0.49 | 381.96 | 387.13 | 381.59 | 1113175 |
| 1705707600 | 382.72 | 1.33 | 0.35 | 382.61 | 384.38 | 377.33 | 1219807 |
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
