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 | 8.37 | 2.49478390462 | 335.5 | 345.22 | 332.3 | 6221742 | 338.3650291 | CS |
| 4 | -7.08 | -2.01738139336 | 350.95 | 366.54 | 326.3808 | 7688409 | 344.85097322 | CS |
| 12 | 27.51 | 8.69578960678 | 316.36 | 366.54 | 303.84 | 6404430 | 338.62476446 | CS |
| 26 | 69.87 | 25.5 | 274 | 366.54 | 268.23 | 6220754 | 317.58317735 | CS |
| 52 | 60.86 | 21.5045404756 | 283.01 | 366.54 | 252.7 | 7096890 | 291.73301192 | CS |
| 156 | 126.05 | 57.8688825636 | 217.82 | 366.54 | 174.6 | 6559088 | 249.11028682 | CS |
| 260 | 184.22 | 115.38991544 | 159.65 | 366.54 | 150.6 | 7506088 | 229.41223086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 343.87 | 8.21 | 2.45 | 338.49 | 345.22 | 337.6509 | 5673982 |
| 1742596800 | 335.66 | -3.84 | -1.13 | 336.695 | 339.43 | 335.52 | 17211342 |
| 1742510400 | 339.5 | -0.37 | -0.11 | 339.02 | 342.24 | 337.66 | 5429685 |
| 1742424000 | 339.87 | 5.1 | 1.52 | 336.2 | 341.0313 | 334.5 | 5615030 |
| 1742337600 | 334.77 | 0.22 | 0.07 | 335.5 | 335.8 | 332.3 | 7778010 |
| 1742251200 | 334.55 | 2.75 | 0.83 | 330.02999 | 336.11 | 329.76 | 6148536 |
| 1741992000 | 331.8 | 3.25 | 0.99 | 327.56 | 332.76569 | 326.3808 | 7810694 |
| 1741905600 | 328.55 | -4.29 | -1.29 | 330.51 | 336.2 | 327.7 | 7914463 |
| 1741819200 | 332.83999 | 0.7 | 0.21 | 335.97 | 336.16 | 329.11 | 6293837 |
| 1741732800 | 332.14 | -9.34 | -2.74 | 338.3 | 339.61 | 329.575 | 9775815 |
| 1741646400 | 341.48 | -3.84 | -1.11 | 339.94 | 345.01 | 337.6411 | 8200240 |
| 1741390800 | 345.32 | 1.16 | 0.34 | 341.59 | 346.39 | 339.14 | 6292777 |
| 1741304400 | 344.16 | -8.52 | -2.42 | 346.1 | 348.33 | 340.3878 | 8560164 |
| 1741218000 | 352.68 | 0.45 | 0.13 | 351.95 | 354.1065 | 348.935 | 8239459 |
| 1741131600 | 352.23 | -9.59 | -2.65 | 359.97 | 360.27 | 350.4 | 8953651 |
| 1741045200 | 361.82 | -0.89 | -0.25 | 363 | 366.54 | 359.5401 | 9098585 |
| 1740786000 | 362.71 | 6.97 | 1.96 | 354.71 | 364 | 353.7109 | 15847230 |
| 1740699600 | 355.74 | 5.11 | 1.46 | 352.34 | 360.31 | 351.675 | 7294408 |
| 1740613200 | 350.63 | -1.46 | -0.41 | 350 | 351.83 | 348.99 | 5959807 |
| 1740526800 | 352.09 | 2.23 | 0.64 | 350.95 | 352.5867 | 346 | 6168237 |
| 1740440400 | 349.86 | 1.33 | 0.38 | 347.95 | 350.8 | 347.355 | 5054643 |
| 1740181200 | 348.53 | -1.96 | -0.56 | 349.68 | 353.32 | 347.48 | 6923119 |
| 1740094800 | 350.49 | -4.74 | -1.33 | 355 | 356.13 | 349.06 | 5694683 |
| 1740008400 | 355.23 | -1.5 | -0.42 | 356.3 | 357.15 | 354.18 | 4151856 |
| 1739922000 | 356.73 | 2.92 | 0.83 | 353.39 | 356.74 | 352.4 | 5819877 |
| 1739576400 | 353.81 | -1.82 | -0.51 | 354.43 | 355.4299 | 353.22 | 5719145 |
| 1739490000 | 355.63 | 4.14 | 1.18 | 352.49 | 356.08 | 350.73 | 4278794 |
| 1739403600 | 351.49 | 0.77 | 0.22 | 349.16 | 351.83 | 347.49 | 6756952 |
| 1739317200 | 350.72 | -0.51 | -0.15 | 348.63 | 352.12 | 346.25 | 5154377 |
| 1739230800 | 351.23 | 3.21 | 0.92 | 348.28 | 351.9 | 347.7 | 6058616 |
| 1738971600 | 348.02 | 0.54 | 0.16 | 348.41 | 350.7485 | 347.21 | 4168065 |
| 1738885200 | 347.48 | -1.96 | -0.56 | 350.9 | 350.9 | 346.6001 | 4294160 |
| 1738798800 | 349.44 | 4.29 | 1.24 | 346 | 349.4768 | 345.25 | 4938659 |
| 1738712400 | 345.15 | -0.67 | -0.19 | 346.07 | 346.07 | 342.54 | 5529436 |
| 1738626000 | 345.82 | 4.02 | 1.18 | 339.25 | 346 | 339.24 | 7704364 |
| 1738366800 | 341.8 | -1.25 | -0.36 | 349.1 | 351.2499 | 341.71 | 8620592 |
| 1738280400 | 343.05 | 7.17 | 2.13 | 339.51 | 344.44 | 339 | 8072137 |
| 1738194000 | 335.88 | 1.4 | 0.42 | 334.5 | 337.11 | 334.5 | 5084832 |
| 1738107600 | 334.48 | -0.06 | -0.02 | 333.93 | 337.83 | 332.89 | 5967703 |
| 1738021200 | 334.54 | 4.34 | 1.31 | 330 | 335.49 | 328.05 | 6531111 |
| 1737762000 | 330.2 | 6.64 | 2.05 | 328 | 331.08499 | 327.805 | 4303085 |
| 1737675600 | 323.56 | 0 | 0.00 | 323.56 | 323.56 | 323.56 | 0 |
| 1737589200 | 323.56 | -0.07 | -0.02 | 324.52 | 324.89999 | 322.38 | 4754622 |
| 1737502800 | 323.63 | 4.01 | 1.25 | 321.31 | 324.58 | 320.1 | 5447164 |
| 1737157200 | 319.62 | 2.37 | 0.75 | 317.92 | 320.58999 | 316.70999 | 5748242 |
| 1737070800 | 317.25 | 0.97 | 0.31 | 316.08 | 319.18 | 315.75 | 4600900 |
| 1736984400 | 316.27999 | 7.19 | 2.33 | 313.68 | 317.18759 | 313.13 | 5216021 |
| 1736898000 | 309.08999 | 2.17 | 0.71 | 308.70999 | 310.16 | 307.52 | 5107681 |
| 1736811600 | 306.92 | -0.79 | -0.26 | 305 | 306.92 | 303.83999 | 9564132 |
| 1736552400 | 307.70999 | -4.89 | -1.56 | 310.975 | 311.63 | 305.99 | 6493365 |
| 1736379600 | 312.6 | 0.93 | 0.30 | 311.39 | 314.04 | 311.1301 | 5041523 |
| 1736293200 | 311.67 | -1.37 | -0.44 | 312.5 | 315.19 | 311.32 | 4809816 |
| 1736206800 | 313.04 | -1.87 | -0.59 | 314.72 | 315.39 | 312.07 | 6439302 |
| 1735947600 | 314.91 | 0.51 | 0.16 | 313.5 | 315.8 | 312.01 | 4148056 |
| 1735861200 | 314.39999 | -1.64 | -0.52 | 317.41 | 319.68 | 312.41 | 5330568 |
| 1735688400 | 316.04 | 0.73 | 0.23 | 316.36 | 317.66 | 315.19009 | 3963327 |
| 1735602000 | 315.31 | -3.35 | -1.05 | 315.86 | 317.11 | 313.23 | 3372024 |
| 1735342800 | 318.66 | -2.25 | -0.70 | 319.98 | 321.5 | 317.56 | 3396414 |
| 1735256400 | 320.91 | 0.26 | 0.08 | 320.14999 | 321.45 | 319.45999 | 2856033 |
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
