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 | -2.28 | -0.686767673725 | 331.99 | 345.44 | 321.01 | 1592270 | 331.67223756 | CS |
| 4 | -3.07 | -0.922531402128 | 332.78 | 347.33 | 319.27 | 1283824 | 333.49050323 | CS |
| 12 | 9.41 | 2.93787074618 | 320.3 | 347.33 | 315.65 | 1152026 | 330.91000424 | CS |
| 26 | 76.77 | 30.3510714003 | 252.94 | 347.33 | 250.06 | 1099379 | 307.57090216 | CS |
| 52 | 136.09 | 70.2871604173 | 193.62 | 347.33 | 184.02 | 1110235 | 260.31598435 | CS |
| 156 | 128.81 | 64.1164758586 | 200.9 | 347.33 | 120.64 | 1287799 | 194.75674834 | CS |
| 260 | 228.78 | 226.671950857 | 100.93 | 347.33 | 70 | 1312833 | 171.95523785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 329.70999 | 7.49 | 2.32 | 326.95 | 333.33999 | 323.3 | 1231956 |
| 1721947200 | 322.22 | -10.62 | -3.19 | 332.79 | 332.79 | 321.01 | 2429050 |
| 1721860800 | 332.83999 | -12.12 | -3.51 | 340.76 | 343.79 | 332.29 | 1513406 |
| 1721774400 | 344.96 | 7.86 | 2.33 | 338.24 | 345.44 | 336.34 | 1158819 |
| 1721688000 | 337.1 | 6.96 | 2.11 | 334.11 | 337.18 | 331.62 | 1462193 |
| 1721428800 | 330.14 | -0.23 | -0.07 | 331.99 | 334.22 | 329.70999 | 1397883 |
| 1721342400 | 330.37 | -5.07 | -1.51 | 335 | 339.13 | 324.04 | 1537632 |
| 1721256000 | 335.44 | -10.88 | -3.14 | 343.21 | 345.72 | 334.77999 | 1199616 |
| 1721169600 | 346.32 | 5.32 | 1.56 | 344.71 | 346.655 | 342.95 | 1341840 |
| 1721083200 | 341 | -2.81 | -0.82 | 344.06 | 347.33 | 340.45 | 1096704 |
| 1720824000 | 343.81 | -0.75 | -0.22 | 343.58 | 346.08 | 342.3273 | 1135066 |
| 1720737600 | 344.56 | 3.74 | 1.10 | 340.82 | 347.2 | 340.545 | 901797 |
| 1720651200 | 340.82 | 7.08 | 2.12 | 336.38 | 341.1 | 333.39999 | 893687 |
| 1720564800 | 333.74 | 0.22 | 0.07 | 334 | 337.12 | 333.17 | 991253 |
| 1720478400 | 333.52 | 1.84 | 0.55 | 333.6 | 335.7999 | 332.8 | 766782 |
| 1720219200 | 331.68 | 0.39 | 0.12 | 331.29 | 332.66 | 326.0501 | 1434739 |
| 1720040640 | 331.29 | 6.46 | 1.99 | 323.64999 | 331.43 | 323.12 | 687786 |
| 1719960000 | 324.83 | 3.47 | 1.08 | 323.08 | 325.24 | 319.27 | 1561716 |
| 1719873600 | 321.36 | -12.29 | -3.68 | 332.77999 | 332.77999 | 320.515 | 1598868 |
| 1719614400 | 333.64999 | 0 | 0.00 | 333.64999 | 333.64999 | 333.64999 | 0 |
| 1719528000 | 333.64999 | 3.89 | 1.18 | 331.33999 | 333.95 | 329.89 | 1016400 |
| 1719441600 | 329.76 | -5.84 | -1.74 | 333.61 | 335.41 | 327.04 | 1317272 |
| 1719355200 | 335.6 | -2.54 | -0.75 | 335.76 | 336.45 | 330.665 | 839512 |
| 1719268800 | 338.14 | 4.02 | 1.20 | 333 | 339.35 | 331.93 | 1043157 |
| 1719009600 | 334.12 | -1.81 | -0.54 | 333.93 | 336.8 | 327.61 | 1922712 |
| 1718923200 | 335.93 | -9.45 | -2.74 | 341.21 | 343.92 | 332.255 | 1720249 |
| 1718750400 | 345.38 | 10.07 | 3.00 | 335.31 | 345.46 | 333.92 | 1569210 |
| 1718664000 | 335.31 | 5.67 | 1.72 | 329.64 | 336.77 | 327.82 | 1217891 |
| 1718404800 | 329.64 | -3.93 | -1.18 | 330.75 | 331.69 | 326.26 | 875686 |
| 1718318400 | 333.57 | 1.44 | 0.43 | 332.47 | 334.57 | 326.14 | 1308843 |
| 1718232000 | 332.13 | 7.01 | 2.16 | 329.02999 | 333.63 | 326.95999 | 2140687 |
| 1718145600 | 325.12 | 0.04 | 0.01 | 323.18 | 325.38 | 320.90499 | 1112288 |
| 1718059200 | 325.08 | 6.05 | 1.90 | 317.37 | 325.23 | 316.52999 | 1256078 |
| 1717800000 | 319.02999 | 0.57 | 0.18 | 318.45 | 323.54 | 315.64999 | 925356 |
| 1717713600 | 318.45999 | -4.79 | -1.48 | 323.89 | 324.81 | 316.33 | 1218642 |
| 1717627200 | 323.25 | 3.72 | 1.16 | 319.74 | 323.6 | 318.52 | 1346254 |
| 1717540800 | 319.52999 | -1.97 | -0.61 | 323.49 | 325 | 315.89 | 1038470 |
| 1717454400 | 321.5 | -5.96 | -1.82 | 331.52999 | 331.66 | 316.265 | 1051472 |
| 1717195200 | 327.45999 | 2.46 | 0.76 | 326.08999 | 327.64999 | 319.16 | 1886179 |
| 1717108800 | 325 | 2.93 | 0.91 | 322 | 326.52999 | 320.5 | 1275234 |
| 1717022400 | 322.07 | -6.24 | -1.90 | 325.8 | 326.895 | 321.54 | 1147365 |
| 1716936000 | 328.31 | -9.61 | -2.84 | 337.92 | 337.99 | 327.19 | 1065370 |
| 1716590400 | 337.92 | 5 | 1.50 | 333.16 | 338.09 | 331.92 | 539622 |
| 1716504000 | 332.92 | -0.61 | -0.18 | 336.53 | 336.66 | 331.6 | 720527 |
| 1716417600 | 333.52999 | -2.05 | -0.61 | 332.83 | 336.37 | 331.015 | 728095 |
| 1716331200 | 335.58 | 4.67 | 1.41 | 329.87 | 336.17 | 329.06 | 821875 |
| 1716244800 | 330.91 | 2.27 | 0.69 | 328.6 | 334.25 | 327.62 | 835225 |
| 1715985600 | 328.64 | 3.92 | 1.21 | 326.58999 | 328.97 | 323.58 | 908438 |
| 1715899200 | 324.72 | -7.57 | -2.28 | 331.63 | 332.95 | 323.29 | 1220437 |
| 1715812800 | 332.29 | 2.23 | 0.68 | 331.23 | 334.1599 | 330.27 | 912208 |
| 1715726400 | 330.06 | 3.42 | 1.05 | 327.76 | 331.01 | 325.325 | 861403 |
| 1715640000 | 326.64 | -5.34 | -1.61 | 332.69 | 333.82 | 326.52 | 785631 |
| 1715380800 | 331.98 | -0.94 | -0.28 | 334.27 | 335.2792 | 331.14 | 744867 |
| 1715294400 | 332.92 | 5.32 | 1.62 | 327.61 | 333.42 | 327.27499 | 807339 |
| 1715208000 | 327.6 | 1.71 | 0.52 | 326.89 | 329.14 | 325.095 | 647371 |
| 1715121600 | 325.89 | 0.15 | 0.05 | 325.72 | 327.47 | 324.48 | 795863 |
| 1715035200 | 325.74 | 6.45 | 2.02 | 321.98 | 326.5273 | 321.98 | 706994 |
| 1714776000 | 319.29 | 2.5 | 0.79 | 320.3 | 321 | 315.8 | 1074404 |
| 1714689600 | 316.79 | 1.81 | 0.57 | 317.75 | 318 | 313.23 | 1153185 |
| 1714603200 | 314.98 | -2.36 | -0.74 | 316.42 | 319.17 | 311.88 | 1378698 |
| 1714516800 | 317.33999 | 16.48 | 5.48 | 314.29 | 327.08999 | 314.29 | 2419727 |
| 1714430400 | 300.86 | -3.67 | -1.21 | 305 | 307.95 | 300.14 | 1920750 |
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
