Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4845 | 1.55255204312 | 288.847 | 294.6295 | 286.2055 | 0 | 0 | FX |
| 4 | 9.807 | 3.45896033676 | 283.5245 | 294.6295 | 5.7634175 | 0 | 0 | FX |
| 12 | 20.8325 | 7.64498218342 | 272.499 | 294.6295 | 5.7634175 | 0 | 0 | FX |
| 26 | 29.0015 | 10.9717020391 | 264.33 | 294.6295 | 5.7634175 | 0 | 0 | FX |
| 52 | 33.813 | 13.0291289446 | 259.5185 | 294.6295 | 5.7634175 | 0 | 0 | FX |
| 156 | 52.361 | 21.7292158169 | 240.9705 | 312.9465 | 5.7634175 | 0 | 0 | FX |
| 260 | 70.979 | 31.9218358237 | 222.3525 | 312.9465 | 5.7634175 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 293.3315 | 0 | 0.00 | 293.3315 | 293.3315 | 293.3315 | 0 |
| 1732319820 | 293.3315 | 1.81 | 0.62 | 291.4945 | 294.6295 | 291.1 | 0 |
| 1732233420 | 291.517 | 2.11 | 0.73 | 289.4165 | 292.2785 | 289.1865 | 0 |
| 1732147020 | 289.406 | 1.43 | 0.50 | 287.866 | 290.0825 | 287.5765 | 0 |
| 1732060620 | 287.979 | 1.43 | 0.50 | 286.57049 | 289.8005 | 286.20549 | 0 |
| 1731974220 | 286.553 | -1.9 | -0.66 | 288.512 | 289.02249 | 286.2995 | 0 |
| 1731887820 | 288.4515 | -0.1 | -0.03 | 288.84699 | 288.896 | 288.229 | 0 |
| 1731801420 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1731715020 | 288.55 | 1.81 | 0.63 | 286.798 | 288.9765 | 285.8345 | 0 |
| 1731628620 | 286.742 | -0.75 | -0.26 | 287.544 | 288.6185 | 285.9375 | 0 |
| 1731542220 | 287.49599 | -1.59 | -0.55 | 289.0895 | 289.44549 | 286.879 | 0 |
| 1731455820 | 289.083 | 0.46 | 0.16 | 288.4275 | 289.801 | 287.817 | 0 |
| 1731369420 | 288.6245 | 2.51 | 0.88 | 286.0725 | 289.6255 | 285.56599 | 0 |
| 1731283020 | 286.11 | -0.52 | -0.18 | 286.694 | 286.93599 | 285.92399 | 0 |
| 1731196620 | 286.6255 | 0 | 0.00 | 286.6255 | 286.6255 | 286.6255 | 0 |
| 1731110220 | 286.6255 | 2.76 | 0.97 | 283.81 | 286.8535 | 283.777 | 0 |
| 1731023820 | 283.8705 | -2.57 | -0.90 | 286.431 | 287.164 | 282.971 | 0 |
| 1730937420 | 286.444 | 1.92 | 0.67 | 284.6035 | 288.784 | 285.968 | 0 |
| 1730851020 | 284.5265 | 0.18 | 0.06 | 284.341 | 285.77 | 284.029 | 0 |
| 1730764620 | 284.35 | 0.51 | 0.18 | 283.861 | 284.624 | 283.68 | 0 |
| 1730678220 | 283.837 | -0.4 | -0.14 | 283.6185 | 284.238 | 283.422 | 0 |
| 1730591820 | 284.238 | 0 | 0.00 | 284.238 | 284.238 | 284.238 | 0 |
| 1730505420 | 284.238 | -0.12 | -0.04 | 284.42649 | 284.447 | 283.132 | 0 |
| 1730419020 | 284.362 | 0.26 | 0.09 | 284.18 | 285.565 | 283.6705 | 0 |
| 1730332620 | 284.1 | 1.09 | 0.39 | 283.00099 | 285.273 | 282.0865 | 0 |
| 1730246220 | 283.0055 | 0.44 | 0.15 | 282.6085 | 283.774 | 282.1015 | 0 |
| 1730159820 | 282.568 | -0.11 | -0.04 | 282.6675 | 283.17 | 282.3315 | 0 |
| 1730073420 | 282.673 | -0.79 | -0.28 | 283.5245 | 283.6685 | 282.62099 | 0 |
| 1729986960 | 283.4655 | 0 | 0.00 | 283.4655 | 283.4655 | 283.4655 | 0 |
| 1729900620 | 283.4655 | 1.08 | 0.38 | 282.4395 | 283.52999 | 282.2115 | 0 |
| 1729814220 | 282.3825 | -0.35 | -0.12 | 282.7375 | 283.4125 | 282.1245 | 0 |
| 1729727820 | 282.735 | 1.04 | 0.37 | 281.637 | 282.99849 | 281.044 | 0 |
| 1729641420 | 281.697 | -0.17 | -0.06 | 281.8885 | 282.05 | 280.9525 | 0 |
| 1729555020 | 281.8675 | 0.61 | 0.22 | 281.26 | 282.4165 | 280.7935 | 0 |
| 1729468620 | 281.25349 | 0.21 | 0.07 | 280.974 | 281.87349 | 280.974 | 0 |
| 1729382220 | 281.0445 | 0 | 0.00 | 281.0445 | 281.0445 | 281.0445 | 0 |
| 1729295820 | 281.0445 | -0.28 | -0.10 | 281.3365 | 281.35199 | 280.6215 | 0 |
| 1729209420 | 281.3195 | -0.09 | -0.03 | 281.3915 | 282.17 | 280.24 | 0 |
| 1729123020 | 281.41449 | 0.68 | 0.24 | 280.718 | 281.63099 | 280.738 | 0 |
| 1729036620 | 280.7375 | -0.19 | -0.07 | 280.9275 | 281.163 | 280.1725 | 0 |
| 1728950220 | 280.9315 | -0.28 | -0.10 | 281.228 | 281.685 | 280.20549 | 0 |
| 1728863820 | 281.2085 | -0.01 | -0.00 | 281.169 | 281.402 | 281.0255 | 0 |
| 1728777420 | 281.2195 | 0 | 0.00 | 281.2195 | 281.2195 | 281.2195 | 0 |
| 1728691020 | 281.2195 | 0.09 | 0.03 | 281.11 | 281.363 | 280.365 | 0 |
| 1728604620 | 281.1255 | 2.15 | 0.77 | 278.9705 | 281.25349 | 278.855 | 0 |
| 1728518220 | 278.9715 | -0.07 | -0.02 | 279.059 | 279.8815 | 278.4295 | 0 |
| 1728431820 | 279.0365 | -1.87 | -0.66 | 280.87599 | 280.9185 | 278.584 | 0 |
| 1728345420 | 280.903 | 0.59 | 0.21 | 280.3315 | 281.4635 | 280.153 | 0 |
| 1728259020 | 280.312 | -0.06 | -0.02 | 280.36 | 280.385 | 280.202 | 0 |
| 1728172620 | 280.373 | 0 | 0.00 | 280.373 | 280.373 | 280.373 | 0 |
| 1728086220 | 280.373 | -0.34 | -0.12 | 280.7445 | 281.149 | 280.088 | 0 |
| 1727999820 | 280.7105 | 0.4 | 0.14 | 280.43 | 281.163 | 279.27749 | 0 |
| 1727913420 | 280.3105 | 1.06 | 0.38 | 279.136 | 281.0565 | 279.1275 | 0 |
| 1727827020 | 279.2475 | 1.81 | 0.65 | 277.3575 | 279.52249 | 277.053 | 0 |
| 1727740620 | 277.43849 | -0.05 | -0.02 | 277.5 | 278.1995 | 276.6335 | 0 |
| 1727654220 | 277.4845 | -0.02 | -0.01 | 277.375 | 277.6565 | 277.105 | 0 |
| 1727567760 | 277.502 | 0 | 0.00 | 277.502 | 277.502 | 277.502 | 0 |
| 1727481360 | 277.502 | 1.53 | 0.55 | 275.9305 | 278.012 | 275.67399 | 0 |
| 1727395020 | 275.97199 | 0.66 | 0.24 | 275.3195 | 276.999 | 275.04 | 0 |
| 1727308620 | 275.312 | 0.44 | 0.16 | 274.88 | 275.7445 | 273.8865 | 0 |
| 1727222220 | 274.8705 | -0.36 | -0.13 | 275.2565 | 275.6795 | 274.4995 | 0 |
| 1727135820 | 275.235 | 2.3 | 0.84 | 272.9395 | 275.389 | 272.584 | 0 |
| 1727049420 | 272.937 | 0.11 | 0.04 | 272.73649 | 273.033 | 272.5965 | 0 |
| 1726963020 | 272.8295 | 0 | 0.00 | 272.8295 | 272.8295 | 272.8295 | 0 |
| 1726876620 | 272.8295 | -0.52 | -0.19 | 273.39049 | 273.99849 | 272.52999 | 0 |
| 1726790220 | 273.3455 | -0.51 | -0.19 | 273.8335 | 274.49849 | 273.0735 | 0 |
| 1726703820 | 273.8595 | 0.15 | 0.05 | 273.7235 | 274.33049 | 273.32549 | 0 |
| 1726617420 | 273.7115 | 0.18 | 0.06 | 273.562 | 274.3 | 273.33049 | 0 |
| 1726531020 | 273.536 | -1.06 | -0.39 | 274.642 | 274.586 | 272.98 | 0 |
| 1726444620 | 274.59949 | -0.09 | -0.03 | 274.7685 | 274.886 | 274.516 | 0 |
| 1726358220 | 274.69 | 0 | 0.00 | 274.69 | 274.69 | 274.69 | 0 |
| 1726271820 | 274.69 | 0.26 | 0.09 | 274.41 | 275.027 | 274.057 | 0 |
| 1726185420 | 274.4295 | -1.22 | -0.44 | 275.6815 | 276.229 | 274.1135 | 0 |
| 1726099020 | 275.654 | -0.47 | -0.17 | 276.211 | 276.42 | 275.27 | 0 |
| 1726012620 | 276.119 | 0.79 | 0.29 | 275.341 | 276.3245 | 275.1305 | 0 |
| 1725926220 | 275.332 | 2.76 | 1.01 | 272.604 | 275.6005 | 272.6875 | 0 |
| 1725839820 | 272.568 | -0.15 | -0.06 | 272.85199 | 273.0365 | 272.5135 | 0 |
| 1725753420 | 272.7205 | 0 | 0.00 | 272.7205 | 272.7205 | 272.7205 | 0 |
| 1725667020 | 272.7205 | 0.45 | 0.17 | 272.27749 | 273.994 | 272.2335 | 0 |
| 1725580620 | 272.2705 | 0.07 | 0.03 | 272.22449 | 272.575 | 271.338 | 0 |
| 1725494220 | 272.2015 | -0.57 | -0.21 | 272.7185 | 273.028 | 271.743 | 0 |
| 1725407820 | 272.7735 | 1.42 | 0.52 | 271.31349 | 273.117 | 271.1085 | 0 |
| 1725321420 | 271.35199 | -0.88 | -0.32 | 272.298 | 272.36149 | 271.059 | 0 |
| 1725235020 | 272.23399 | 0 | 0.00 | 272.23399 | 272.23399 | 272.23399 | 0 |
| 1725148620 | 272.23399 | 0 | 0.00 | 272.23399 | 272.23399 | 272.23399 | 0 |
| 1725062220 | 272.23399 | 0.13 | 0.05 | 272.094 | 272.457 | 271.676 | 0 |
| 1724975820 | 272.1 | 0.71 | 0.26 | 271.402 | 272.64 | 271.272 | 0 |
| 1724889420 | 271.3945 | 1.25 | 0.46 | 270.217 | 271.819 | 269.89999 | 0 |
| 1724803020 | 270.1425 | -0.75 | -0.28 | 270.96249 | 271.1665 | 269.8065 | 0 |
| 1724716620 | 270.8885 | 0.57 | 0.21 | 270.23399 | 271.875 | 270.1335 | 0 |
| 1724630220 | 270.32 | 0.04 | 0.01 | 270.028 | 270.46249 | 269.8095 | 0 |
| 1724543820 | 270.283 | 0 | 0.00 | 270.283 | 270.283 | 270.283 | 0 |
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
