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 | -7.75 | -2.38976256553 | 324.3 | 324.3 | 301.45 | 68 | 307.22067449 | DE |
| 4 | 51.45 | 19.4077706526 | 265.1 | 327 | 264.6 | 191 | 301.54990818 | DE |
| 12 | 74.15 | 30.5899339934 | 242.4 | 327 | 220.55 | 154 | 270.8665584 | DE |
| 26 | 53.7 | 20.4299029865 | 262.85 | 327 | 197.62 | 177 | 242.20083079 | DE |
| 52 | 109.95 | 53.2187802517 | 206.6 | 327 | 197.62 | 135 | 248.92730368 | DE |
| 156 | 109.95 | 53.2187802517 | 206.6 | 327 | 197.62 | 135 | 248.92730368 | DE |
| 260 | 109.95 | 53.2187802517 | 206.6 | 327 | 197.62 | 135 | 248.92730368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 306.6 | 3.25 | 1.07 | 306.6 | 306.6 | 306.6 | 5 |
| 1732035300 | 303.35 | -2.35 | -0.77 | 303.55 | 303.8 | 301.45 | 155 |
| 1731948900 | 305.7 | -4.3 | -1.39 | 306.55 | 306.55 | 305.7 | 10 |
| 1731689700 | 310 | -14.3 | -4.41 | 309.75 | 311.45 | 309.75 | 161 |
| 1731603300 | 324.3 | -2.2 | -0.67 | 324.3 | 324.3 | 324.3 | 10 |
| 1731516900 | 326.5 | 2.9 | 0.90 | 321.3 | 327 | 319.85 | 604 |
| 1731430500 | 323.6 | 5.2 | 1.63 | 320.55 | 325.14999 | 314.45 | 145 |
| 1731344100 | 318.39999 | 23.2 | 7.86 | 303.2 | 321.1 | 298.3 | 996 |
| 1731084900 | 295.2 | 6.8 | 2.36 | 290.05 | 295.2 | 288.85 | 180 |
| 1730998500 | 288.39999 | 2.45 | 0.86 | 283.89999 | 288.39999 | 283.89999 | 137 |
| 1730912100 | 285.95 | 15.35 | 5.67 | 281.5 | 286.45 | 280.39999 | 478 |
| 1730825700 | 270.6 | 1.3 | 0.48 | 271.8 | 271.8 | 270.6 | 93 |
| 1730739300 | 269.3 | 0.7 | 0.26 | 271.7 | 272.5 | 269.3 | 103 |
| 1730480100 | 268.6 | 0.35 | 0.13 | 268.6 | 268.6 | 268.6 | 55 |
| 1730393700 | 268.25 | -6.75 | -2.45 | 270.05 | 270.14999 | 268.25 | 18 |
| 1730307300 | 275 | -1 | -0.36 | 275.89999 | 275.89999 | 275 | 266 |
| 1730220900 | 276 | 3 | 1.10 | 271.45 | 276 | 271.45 | 309 |
| 1730134500 | 273 | 3.3 | 1.22 | 271.55 | 273 | 271.55 | 10 |
| 1729871700 | 269.7 | 5.1 | 1.93 | 267 | 269.7 | 267 | 23 |
| 1729785300 | 264.6 | -2.4 | -0.90 | 265.1 | 265.1 | 264.6 | 54 |
| 1729698900 | 267 | 0.7 | 0.26 | 267.85 | 267.85 | 267 | 132 |
| 1729612500 | 266.3 | -1.65 | -0.62 | 268 | 269 | 266.3 | 54 |
| 1729526100 | 267.95 | -2.05 | -0.76 | 269.85 | 270.2 | 267.95 | 33 |
| 1729266900 | 270 | -0.45 | -0.17 | 268.3 | 270 | 268.3 | 60 |
| 1729180500 | 270.45 | 5.95 | 2.25 | 265.75 | 270.45 | 265.75 | 90 |
| 1729094100 | 264.5 | -1.2 | -0.45 | 264.5 | 264.5 | 264.5 | 20 |
| 1729007700 | 265.7 | 0.25 | 0.09 | 266.7 | 266.85 | 265.1 | 71 |
| 1728921300 | 265.45 | 2.45 | 0.93 | 263.3 | 265.45 | 263.3 | 130 |
| 1728662100 | 263 | -0.4 | -0.15 | 263.75 | 264.05 | 263 | 32 |
| 1728575700 | 263.39999 | -1.5 | -0.57 | 264.25 | 264.25 | 260.75 | 39 |
| 1728489300 | 264.89999 | 2.9 | 1.11 | 262.05 | 265.45 | 262.05 | 224 |
| 1728402900 | 262 | 2.2 | 0.85 | 260.2 | 262 | 257.5 | 258 |
| 1728316500 | 259.8 | -0.15 | -0.06 | 261.39999 | 262.25 | 259.39999 | 218 |
| 1728057300 | 259.95 | 7.4 | 2.93 | 253.95 | 259.95 | 253.8 | 78 |
| 1727970900 | 252.55 | 0.55 | 0.22 | 252.9 | 254.5 | 249.7 | 353 |
| 1727884500 | 252 | 6.9 | 2.82 | 242.75 | 252 | 242 | 211 |
| 1727798100 | 245.1 | -1 | -0.41 | 245.1 | 245.1 | 245.1 | 5 |
| 1727711700 | 246.1 | -2.1 | -0.85 | 246.05 | 246.1 | 246.05 | 12 |
| 1727452500 | 248.2 | 3.2 | 1.31 | 246.35 | 248.2 | 246.35 | 37 |
| 1727366100 | 245 | -2.15 | -0.87 | 248 | 249.85 | 245 | 50 |
| 1727279700 | 247.15 | 5.15 | 2.13 | 240.15 | 247.95 | 239.75 | 352 |
| 1727193300 | 242 | 6.05 | 2.56 | 237.1 | 243.5 | 237.1 | 662 |
| 1727106900 | 235.95 | 0.75 | 0.32 | 238.8 | 241 | 235.95 | 243 |
| 1726847700 | 235.2 | -0.1 | -0.04 | 238.1 | 241 | 235.2 | 225 |
| 1726761300 | 235.3 | 4.3 | 1.86 | 235.3 | 235.3 | 235.3 | 20 |
| 1726674900 | 231 | 0.8 | 0.35 | 230.25 | 231 | 229.75 | 145 |
| 1726588500 | 230.2 | -0.8 | -0.35 | 234.5 | 239.95 | 224.85 | 23 |
| 1726502100 | 231 | 3.2 | 1.40 | 231.25 | 231.3 | 230.7 | 107 |
| 1726242900 | 227.8 | 0 | 0.00 | 227.8 | 227.8 | 227.8 | 0 |
| 1726156500 | 227.8 | 5.5 | 2.47 | 227.25 | 228.7 | 227.25 | 20 |
| 1726070100 | 222.3 | 0.3 | 0.14 | 222.3 | 222.3 | 222.3 | 13 |
| 1725983700 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1725897300 | 222 | 0.85 | 0.38 | 224.25 | 224.3 | 222 | 165 |
| 1725638100 | 221.15 | -2.75 | -1.23 | 220.55 | 221.15 | 220.55 | 131 |
| 1725551700 | 223.9 | 0 | 0.00 | 223.9 | 223.9 | 223.9 | 0 |
| 1725465300 | 223.9 | -5.95 | -2.59 | 223.9 | 223.9 | 223.9 | 60 |
| 1725378900 | 229.85 | 0 | 0.00 | 229.85 | 229.85 | 229.85 | 0 |
| 1725292500 | 229.85 | 0.2 | 0.09 | 225.05 | 229.85 | 225.05 | 25 |
| 1725033300 | 229.65 | -4.65 | -1.98 | 233.65 | 233.65 | 229.65 | 28 |
| 1724946900 | 234.3 | 1.05 | 0.45 | 242.4 | 246.8 | 234.25 | 483 |
| 1724860500 | 233.25 | -2.45 | -1.04 | 236.65 | 236.65 | 233.25 | 28 |
| 1724774100 | 235.7 | -2.3 | -0.97 | 231.55 | 236 | 231.5 | 272 |
| 1724687700 | 238 | 1.8 | 0.76 | 235 | 238.05 | 235 | 40 |
| 1724428500 | 236.2 | 0.55 | 0.23 | 236.2 | 236.2 | 236.2 | 3 |
| 1724342100 | 235.65 | 1.65 | 0.71 | 235.65 | 235.65 | 235.65 | 3 |
| 1724255700 | 234 | -5 | -2.09 | 234.85 | 234.85 | 234 | 33 |
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
