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 | -21.17 | -6.20511768327 | 341.17 | 343.505 | 319.07 | 1403171 | 331.44484906 | CS |
| 4 | -17.27 | -5.12052658108 | 337.27 | 350.32 | 319.07 | 1513798 | 338.07414984 | CS |
| 12 | 12.77 | 4.15649513394 | 307.23 | 359.375 | 288.07 | 1849256 | 324.08314192 | CS |
| 26 | 50 | 18.5185185185 | 270 | 359.375 | 249.58 | 1895403 | 305.23103078 | CS |
| 52 | 158.19 | 97.7628082319 | 161.81 | 359.375 | 145.76 | 1855408 | 251.32985735 | CS |
| 156 | 60.45 | 23.2903101522 | 259.55 | 359.375 | 69.285 | 1877196 | 175.82417188 | CS |
| 260 | 184.47 | 136.110086328 | 135.53 | 387.44 | 69.285 | 1814985 | 194.31731857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 322.77 | -5.86 | -1.78 | 330.18 | 331.92 | 319.07 | 1161863 |
| 1725576000 | 328.63 | -0.62 | -0.19 | 325.02999 | 329.6 | 322.62 | 2164075 |
| 1725489600 | 329.25 | 0.65 | 0.20 | 327.8 | 336.38 | 327.07 | 825827 |
| 1725403200 | 328.6 | -14.28 | -4.16 | 340.05 | 342.4 | 326.095 | 1632235 |
| 1725057600 | 342.88 | 2.15 | 0.63 | 341.17 | 343.505 | 337.47 | 1076095 |
| 1724971200 | 340.73 | 3.17 | 0.94 | 338.8 | 344.5 | 338.8 | 1453035 |
| 1724884800 | 337.56 | -1.91 | -0.56 | 338.31 | 339.54 | 334.08999 | 975724 |
| 1724798400 | 339.47 | 3.4 | 1.01 | 333.51 | 343.26 | 333 | 1412474 |
| 1724712000 | 336.07 | -6.42 | -1.87 | 342.5 | 343.81 | 333.61 | 1183942 |
| 1724452800 | 342.49 | 0.29 | 0.08 | 341.63 | 347.9796 | 340.1759 | 1489936 |
| 1724366400 | 342.2 | -1.49 | -0.43 | 345.01 | 350.32 | 340.52 | 1706699 |
| 1724280000 | 343.69 | -2.59 | -0.75 | 346.28 | 347.86 | 343.305 | 1755730 |
| 1724193600 | 346.28 | 1.59 | 0.46 | 346.55 | 348.8499 | 342.745 | 1555827 |
| 1724107200 | 344.69 | 7.31 | 2.17 | 335.59 | 346.17 | 334.565 | 2042104 |
| 1723848000 | 337.38 | 1.79 | 0.53 | 335.20999 | 338.91 | 332.82 | 1513170 |
| 1723761600 | 335.59 | 1.24 | 0.37 | 337 | 341.6371 | 333.91 | 2114946 |
| 1723675200 | 334.35 | -0.39 | -0.12 | 335.99 | 338.51 | 332.37 | 1832476 |
| 1723588800 | 334.74 | -5.62 | -1.65 | 339 | 340.31 | 333.8 | 2080049 |
| 1723502400 | 340.36 | 0.46 | 0.14 | 340 | 343.43 | 336.51 | 918935 |
| 1723243200 | 339.9 | 1.58 | 0.47 | 337.27 | 343.275 | 333.67 | 1212978 |
| 1723156800 | 338.32 | 14.98 | 4.63 | 328.2 | 339.49 | 324.36 | 1443350 |
| 1723070400 | 323.33999 | -3.96 | -1.21 | 329 | 335.36329 | 323.16 | 1319622 |
| 1722984000 | 327.3 | 3.27 | 1.01 | 323.99 | 330.72 | 320.38 | 1539831 |
| 1722897600 | 324.02999 | -6.82 | -2.06 | 300.70999 | 325.58999 | 300.57 | 3183460 |
| 1722638400 | 330.85 | -5.65 | -1.68 | 326.41 | 332.39999 | 318.75 | 2977211 |
| 1722552000 | 336.5 | -7.44 | -2.16 | 345.09 | 359.375 | 335.01 | 2641534 |
| 1722465600 | 343.94 | 13.59 | 4.11 | 334.05 | 344.34 | 330.14 | 2115103 |
| 1722379200 | 330.35 | 6.61 | 2.04 | 323.35 | 334.64999 | 321.83 | 2507291 |
| 1722292800 | 323.74 | 1.86 | 0.58 | 323.74 | 328.07 | 319.73 | 1736380 |
| 1722033600 | 321.88 | -7.07 | -2.15 | 330.42 | 331.37 | 320.2 | 1986250 |
| 1721947200 | 328.95 | -7.57 | -2.25 | 336.82 | 341 | 324.08 | 2715729 |
| 1721860800 | 336.52 | 5.73 | 1.73 | 332.5 | 346.23 | 328.76 | 5688998 |
| 1721774400 | 330.79 | 35.34 | 11.96 | 339.5 | 343.4 | 326.5 | 6649592 |
| 1721688000 | 295.45 | 0.36 | 0.12 | 298 | 300.72 | 290.13 | 3119960 |
| 1721428800 | 295.08999 | 4.93 | 1.70 | 292.23 | 298.38 | 290.5 | 1782131 |
| 1721342400 | 290.16 | -4.58 | -1.55 | 295.6 | 298.32 | 288.07 | 1817043 |
| 1721256000 | 294.74 | -3.76 | -1.26 | 294.79 | 299.38 | 290.87 | 1980607 |
| 1721169600 | 298.5 | -3.65 | -1.21 | 303.77999 | 304.87 | 294.85 | 1424341 |
| 1721083200 | 302.14999 | -0.12 | -0.04 | 302.27 | 308.12 | 299.39999 | 1145175 |
| 1720824000 | 302.27 | 1.29 | 0.43 | 302.13 | 307.44 | 300.39 | 1244314 |
| 1720737600 | 300.98 | -4.01 | -1.31 | 312.73 | 314.02 | 297.11 | 2288155 |
| 1720651200 | 304.99 | -6.56 | -2.11 | 308 | 312.31 | 304.85 | 2219587 |
| 1720564800 | 311.55 | -2.16 | -0.69 | 315.26 | 315.43 | 310.64 | 1448605 |
| 1720478400 | 313.70999 | -3.14 | -0.99 | 321.94 | 322 | 309.01 | 1733332 |
| 1720219200 | 316.85 | 2.05 | 0.65 | 315.3 | 317.08999 | 313.52999 | 939749 |
| 1720040640 | 314.8 | -0.75 | -0.24 | 315.3 | 316.08 | 311.01 | 661797 |
| 1719960000 | 315.55 | 1.71 | 0.54 | 314.02 | 316.645 | 309.43 | 913220 |
| 1719873600 | 313.83999 | -1.54 | -0.49 | 313.64 | 314.42 | 306.81 | 1080519 |
| 1719614400 | 315.38 | 0 | 0.00 | 315.38 | 315.38 | 315.38 | 0 |
| 1719528000 | 315.38 | -3.58 | -1.12 | 319.29 | 324.56 | 314.24 | 1492421 |
| 1719441600 | 318.95999 | -2.32 | -0.72 | 320 | 321.9999 | 316.19 | 1245583 |
| 1719355200 | 321.27999 | 6.29 | 2.00 | 317.91 | 322.73 | 312.615 | 1039999 |
| 1719268800 | 314.99 | -2.75 | -0.87 | 317.74 | 319.5 | 310.67 | 1513918 |
| 1719009600 | 317.74 | 3.85 | 1.23 | 311.70999 | 319.04 | 308.39999 | 1399596 |
| 1718923200 | 313.89 | 3.99 | 1.29 | 311.39999 | 317.3 | 310.64999 | 1475882 |
| 1718750400 | 309.89999 | -1.32 | -0.42 | 310 | 312.31 | 305.4901 | 1218520 |
| 1718664000 | 311.22 | -1.8 | -0.58 | 312.67 | 317.4519 | 310.88 | 1325443 |
| 1718404800 | 313.02 | 7.01 | 2.29 | 307.23 | 316.7 | 305.85 | 2046522 |
| 1718318400 | 306.01 | -9.48 | -3.00 | 313.14 | 314.8365 | 300.79 | 2134022 |
| 1718232000 | 315.49 | 5.49 | 1.77 | 314.05 | 316.11 | 309.29 | 1139076 |
| 1718145600 | 310 | 1 | 0.32 | 319 | 319.375 | 306.08 | 1808523 |
| 1718059200 | 309 | 0.79 | 0.26 | 309.45999 | 312.16 | 305.36559 | 1547729 |
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
