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 | 39.41 | 10.7836698955 | 365.46 | 406.78 | 365.46 | 159246 | 386.62826214 | CS |
| 4 | 26.81 | 7.09146696292 | 378.06 | 406.78 | 360.22 | 114222 | 375.70215097 | CS |
| 12 | 59.14 | 17.1058340323 | 345.73 | 406.78 | 342.01 | 115348 | 370.63006188 | CS |
| 26 | 85.42 | 26.7397088746 | 319.45 | 406.78 | 272.5 | 118262 | 346.76294325 | CS |
| 52 | 100.81 | 33.1546405315 | 304.06 | 406.78 | 272.5 | 131418 | 333.92706237 | CS |
| 156 | 150.25 | 59.0095043594 | 254.62 | 406.78 | 238.29 | 144672 | 293.6806615 | CS |
| 260 | 216.87 | 115.356382979 | 188 | 406.78 | 156.15 | 167404 | 261.70526055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 401.87 | 22.49 | 5.93 | 373.36 | 403.85 | 373.36 | 299145 |
| 1713998400 | 379.38 | -3.05 | -0.80 | 382.43 | 384.69 | 377.6 | 163666 |
| 1713912000 | 382.43 | 6.35 | 1.69 | 379.76 | 385.705 | 376.66 | 115933 |
| 1713825600 | 376.08 | 6.7 | 1.81 | 371.63 | 377.825 | 369.44 | 129100 |
| 1713566400 | 369.38 | 5.32 | 1.46 | 365.46 | 370.025 | 365.46 | 88391 |
| 1713480000 | 364.06 | 1.55 | 0.43 | 363 | 368.18 | 363 | 118259 |
| 1713393600 | 362.51 | -3.4 | -0.93 | 367 | 367.8928 | 362.33 | 79901 |
| 1713307200 | 365.91 | 1.07 | 0.29 | 365.69 | 367.32 | 363.75 | 97965 |
| 1713220800 | 364.84 | -2.9 | -0.79 | 370.31 | 370.37 | 364.63 | 89741 |
| 1712961600 | 367.74 | -0.04 | -0.01 | 367.76 | 370.4966 | 365.06 | 67118 |
| 1712875200 | 367.78 | 0.47 | 0.13 | 369.15 | 370.34 | 366.25 | 80653 |
| 1712788800 | 367.31 | -5.49 | -1.47 | 368.62 | 371.155 | 366.75 | 83452 |
| 1712702400 | 372.8 | -5.84 | -1.54 | 378.58 | 380 | 371.081 | 91773 |
| 1712616000 | 378.64 | 4.06 | 1.08 | 374.57 | 379 | 373.79 | 98320 |
| 1712356800 | 374.58 | 5.5 | 1.49 | 360.22 | 374.73 | 360.22 | 122110 |
| 1712270400 | 369.08 | -0.72 | -0.19 | 371.57 | 373.77 | 367.19 | 96589 |
| 1712184000 | 369.8 | 0.55 | 0.15 | 368.95 | 372.52 | 367.67 | 122849 |
| 1712097600 | 369.25 | -5.73 | -1.53 | 373.72 | 375.32 | 366.22 | 147782 |
| 1712011200 | 374.98 | -3.85 | -1.02 | 378.06 | 379.28 | 374.68 | 81234 |
| 1711665600 | 378.83 | -0.06 | -0.02 | 380 | 382.65 | 377.901 | 95001 |
| 1711579200 | 378.89 | 4.3 | 1.15 | 377.33 | 378.9 | 376.1578 | 128070 |
| 1711492800 | 374.59 | 0.85 | 0.23 | 374.01 | 376.37 | 371.05 | 138967 |
| 1711406400 | 373.74 | 3.54 | 0.96 | 371.55 | 373.97 | 370.05 | 111665 |
| 1711147200 | 370.2 | -2.38 | -0.64 | 374.28 | 374.51 | 369.2207 | 91707 |
| 1711060800 | 372.58 | 3.88 | 1.05 | 369.75 | 372.87 | 368.45 | 100662 |
| 1710974400 | 368.7 | -1.63 | -0.44 | 370.71 | 372.34 | 367.08 | 117953 |
| 1710888000 | 370.33 | 2.11 | 0.57 | 369.45 | 371.5982 | 367.73 | 96780 |
| 1710801600 | 368.22 | -4.46 | -1.20 | 371.12 | 373.9 | 367.88 | 104033 |
| 1710542400 | 372.68 | 0.63 | 0.17 | 368.32 | 375.405 | 368.32 | 243857 |
| 1710456000 | 372.05 | -1.94 | -0.52 | 374.52 | 374.52 | 369.15 | 86198 |
| 1710369600 | 373.99 | 0.47 | 0.13 | 372.95 | 375.77 | 371.985 | 176882 |
| 1710283200 | 373.52 | 1.46 | 0.39 | 372.64 | 374.04 | 371.08 | 97355 |
| 1710196800 | 372.06 | -2.1 | -0.56 | 373.54 | 375.51 | 369.705 | 93102 |
| 1709941200 | 374.16 | -5.36 | -1.41 | 379.96 | 380.26 | 373.47 | 100493 |
| 1709854800 | 379.52 | 2.7 | 0.72 | 379 | 380.07 | 373.58 | 141852 |
| 1709768400 | 376.82 | -0.19 | -0.05 | 378.18 | 379.2948 | 375.33 | 87175 |
| 1709682000 | 377.01 | -1.72 | -0.45 | 379.33 | 382.43 | 373.92 | 142726 |
| 1709595600 | 378.73 | 9.01 | 2.44 | 371.22 | 379.98 | 370.23 | 126102 |
| 1709336400 | 369.72 | -5.13 | -1.37 | 374.42 | 376.59 | 369.6 | 117026 |
| 1709250000 | 374.85 | 2.77 | 0.74 | 372.92 | 375.78 | 370.6201 | 130262 |
| 1709163600 | 372.08 | 0.82 | 0.22 | 370.92 | 373.46 | 369.2 | 107262 |
| 1709077200 | 371.26 | 2.55 | 0.69 | 368.9 | 371.27 | 367.83 | 93513 |
| 1708990800 | 368.71 | -0.65 | -0.18 | 369.46 | 371.805 | 367.72 | 84949 |
| 1708731600 | 369.36 | 1.79 | 0.49 | 369 | 370.7793 | 367.86 | 92109 |
| 1708645200 | 367.57 | 1.13 | 0.31 | 368.03 | 368.76 | 366.02 | 76870 |
| 1708558800 | 366.44 | 2.42 | 0.66 | 364.88 | 366.49 | 363.06 | 116477 |
| 1708472400 | 364.02 | -2.19 | -0.60 | 366.35 | 368.98 | 363.35 | 131278 |
| 1708126800 | 366.21 | 3.65 | 1.01 | 363.11 | 369.055 | 358.92 | 155740 |
| 1708040400 | 362.56 | 2.77 | 0.77 | 360.83 | 362.77 | 359.315 | 105333 |
| 1707954000 | 359.79 | 2.59 | 0.73 | 360 | 362.58 | 357.2 | 128235 |
| 1707867600 | 357.2 | -4.7 | -1.30 | 361.85 | 362.02 | 355.6 | 126703 |
| 1707781200 | 361.9 | 1.06 | 0.29 | 360.98 | 363.85 | 360.98 | 98839 |
| 1707522000 | 360.84 | 5.48 | 1.54 | 356.04 | 361.005 | 356.04 | 109481 |
| 1707435600 | 355.36 | 4.21 | 1.20 | 351.15 | 355.96 | 350.33 | 138218 |
| 1707349200 | 351.15 | 1.77 | 0.51 | 351 | 354.86 | 349.67 | 114677 |
| 1707262800 | 349.38 | 2.82 | 0.81 | 345.77 | 353.36 | 345.77 | 138514 |
| 1707176400 | 346.56 | -1.6 | -0.46 | 345.43 | 347.5 | 342.01 | 77233 |
| 1706917200 | 348.16 | 2.12 | 0.61 | 345.73 | 350.3 | 343.83 | 97971 |
| 1706830800 | 346.04 | 2.31 | 0.67 | 343.78 | 347.466 | 343.03 | 123537 |
| 1706744400 | 343.73 | 0.86 | 0.25 | 343.09 | 347.235 | 341.17 | 232567 |
| 1706658000 | 342.87 | -1.24 | -0.36 | 346.02 | 346.02 | 341.684 | 273700 |
| 1706571600 | 344.11 | 1.78 | 0.52 | 342.08 | 344.32 | 338.5 | 138666 |
| 1706312400 | 342.33 | 8.19 | 2.45 | 337.86 | 345.97 | 337.105 | 160476 |
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
