We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.29 | 7.3629081947 | 357.06 | 383.98 | 342.65 | 511253 | 359.39394168 | CS |
| 4 | 17.31 | 4.72899136706 | 366.04 | 383.98 | 342.65 | 443704 | 360.26116391 | CS |
| 12 | 96.09 | 33.4505326185 | 287.26 | 383.98 | 282.95 | 506422 | 343.65479072 | CS |
| 26 | 207.65 | 118.184405236 | 175.7 | 383.98 | 173.74 | 467126 | 290.40788644 | CS |
| 52 | 186.05 | 94.2980233147 | 197.3 | 383.98 | 150.08 | 539146 | 229.16898451 | CS |
| 156 | 240.7 | 168.734665265 | 142.65 | 383.98 | 67.67 | 542304 | 167.825974 | CS |
| 260 | 305.31 | 391.222450026 | 78.04 | 383.98 | 44.27 | 538965 | 145.38928593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 382.56 | 12.66 | 3.42 | 370 | 383.98 | 369 | 509919 |
| 1714084500 | 369.9 | 7.16 | 1.97 | 360.79 | 378.93 | 354.53 | 619877 |
| 1713998100 | 362.74 | -1.99 | -0.55 | 364.75 | 367.44 | 360.54 | 271099 |
| 1713911700 | 364.73 | 9.98 | 2.81 | 359.44 | 365.99 | 355 | 510333 |
| 1713825300 | 354.75 | 7.38 | 2.12 | 350 | 359.6504 | 348.17 | 539271 |
| 1713566100 | 347.37 | -9.03 | -2.53 | 357.06 | 360.0099 | 342.65 | 626136 |
| 1713479700 | 356.4 | -3.17 | -0.88 | 362.13 | 365.86 | 355.41 | 299535 |
| 1713393300 | 359.57 | -11.1 | -2.99 | 373.99 | 376.1507 | 354 | 455474 |
| 1713306900 | 370.67 | 11.82 | 3.29 | 357.275 | 370.83 | 356.03 | 474361 |
| 1713220500 | 358.85 | -6.3 | -1.73 | 367.34 | 372.1899 | 358.27 | 271877 |
| 1712961300 | 365.15 | -1.8 | -0.49 | 366.66 | 367.555 | 360.54 | 221597 |
| 1712874900 | 366.95 | 6.9 | 1.92 | 361.32 | 368.55 | 359.01 | 329100 |
| 1712788500 | 360.05 | 5.73 | 1.62 | 350.49 | 365 | 344.26 | 560487 |
| 1712702100 | 354.32 | -9 | -2.48 | 362.79 | 363 | 343.42 | 576158 |
| 1712615700 | 363.32 | 12.89 | 3.68 | 350.15 | 363.7 | 348.5 | 365299 |
| 1712356500 | 350.43 | -0.47 | -0.13 | 353.8 | 358.67 | 348.2301 | 489306 |
| 1712270100 | 350.9 | -19.51 | -5.27 | 371.42 | 379 | 350.68 | 588275 |
| 1712183700 | 370.41 | 10.53 | 2.93 | 363.82 | 373.97 | 360.765 | 615726 |
| 1712097300 | 359.88 | -7.92 | -2.15 | 360.34 | 361.965 | 353.51 | 345645 |
| 1712010900 | 367.8 | 1.4 | 0.38 | 366.04 | 370.78 | 365.19 | 332466 |
| 1711665300 | 366.4 | 0.52 | 0.14 | 366.99 | 370.3783 | 362.32 | 362804 |
| 1711578900 | 365.88 | -2.12 | -0.58 | 371.83 | 373.11 | 356.635 | 383120 |
| 1711492500 | 368 | 6.77 | 1.87 | 362.62 | 368.93 | 361.345 | 378283 |
| 1711406100 | 361.23 | 4.93 | 1.38 | 357.5 | 369.76 | 357.5 | 634000 |
| 1711146900 | 356.3 | 8.29 | 2.38 | 342.74 | 358 | 342.74 | 504249 |
| 1711060500 | 348.01 | -0.22 | -0.06 | 349.5 | 353.79 | 343.93 | 390404 |
| 1710974100 | 348.23 | 7.74 | 2.27 | 339.98 | 348.36 | 338.44 | 533202 |
| 1710887700 | 340.49 | 0.94 | 0.28 | 337.11 | 341.28 | 324.99 | 583372 |
| 1710801300 | 339.55 | -8.1 | -2.33 | 348.53 | 350.04 | 334.26 | 491108 |
| 1710542100 | 347.65 | -2.54 | -0.73 | 346.7 | 350 | 340.59 | 880583 |
| 1710455700 | 350.19 | 5.93 | 1.72 | 346.87 | 351.655 | 345.3343 | 501864 |
| 1710369300 | 344.26 | -5.31 | -1.52 | 349.13 | 350.56 | 343.75 | 401527 |
| 1710282900 | 349.57 | 15.35 | 4.59 | 336.76 | 353.01 | 334.77999 | 720708 |
| 1710196500 | 334.22 | -19.77 | -5.58 | 351 | 351 | 331.83999 | 973483 |
| 1709940900 | 353.99 | -16.77 | -4.52 | 372.33 | 374.43 | 353.37 | 676908 |
| 1709854500 | 370.76 | 1.37 | 0.37 | 370.76 | 372.385 | 365.33 | 278117 |
| 1709768100 | 369.39 | 4.45 | 1.22 | 367.61 | 370.81 | 359.045 | 345532 |
| 1709681700 | 364.94 | -1.57 | -0.43 | 364.62 | 366.82 | 356.03 | 421180 |
| 1709595300 | 366.51 | 0.23 | 0.06 | 368.83 | 375.32 | 363.01 | 499927 |
| 1709336100 | 366.28 | 15.23 | 4.34 | 353.91 | 366.4 | 352.79 | 662505 |
| 1709249700 | 351.05 | 4.53 | 1.31 | 348.15 | 352.12 | 345.17 | 458933 |
| 1709163300 | 346.52 | 7.51 | 2.22 | 336.99 | 347.15 | 336.99 | 421545 |
| 1709076900 | 339.01 | -10.45 | -2.99 | 351.88 | 352.77 | 336.075 | 835359 |
| 1708990500 | 349.46 | 10.63 | 3.14 | 340.05 | 350.88 | 340 | 632209 |
| 1708731300 | 338.83 | 4.78 | 1.43 | 333.79 | 341.7799 | 332.83 | 578194 |
| 1708644900 | 334.05 | 23.73 | 7.65 | 318.56 | 343.29 | 314.88 | 1058736 |
| 1708558500 | 310.32 | -14.15 | -4.36 | 307.98 | 319.8 | 301.01 | 1113281 |
| 1708472100 | 324.47 | 5.21 | 1.63 | 322.2 | 325.06 | 318.5 | 911109 |
| 1708126500 | 319.26 | 4.11 | 1.30 | 316.36 | 324.87 | 314.4459 | 828434 |
| 1708040100 | 315.14999 | 7.42 | 2.41 | 308.82 | 315.455 | 312.045 | 419015 |
| 1707953700 | 307.73 | 7.76 | 2.59 | 305.12 | 308.02 | 300.925 | 417792 |
| 1707867300 | 299.97 | 6.72 | 2.29 | 288.68 | 299.995 | 285.83 | 426469 |
| 1707780900 | 293.25 | -2.25 | -0.76 | 295 | 297.49 | 291.94 | 341622 |
| 1707521700 | 295.5 | 1.35 | 0.46 | 294.87 | 297.67 | 293.04 | 406125 |
| 1707435300 | 294.14999 | 1.36 | 0.46 | 294.575 | 298.205 | 293.61 | 444855 |
| 1707348900 | 292.79 | 6.31 | 2.20 | 288.58 | 296.08499 | 285.8201 | 339301 |
| 1707262500 | 286.48 | 0.54 | 0.19 | 284.1 | 287.075 | 282.95 | 272331 |
| 1707176100 | 285.94 | -1.83 | -0.64 | 287.20999 | 287.765 | 283.14 | 194943 |
| 1706916900 | 287.77 | 0.18 | 0.06 | 287.26 | 290.24 | 284 | 241910 |
| 1706830500 | 287.58999 | 6.48 | 2.31 | 282.02 | 288.38 | 282.02 | 310121 |
| 1706744100 | 281.11 | 1.91 | 0.68 | 280.05 | 286.56 | 278.58 | 410770 |
| 1706657700 | 279.2 | 0.21 | 0.08 | 279.02 | 282.86989 | 277.34429 | 255108 |
| 1706571300 | 278.99 | 5.8 | 2.12 | 274.48 | 279.99 | 270.36 | 368317 |
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
