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 | 6.62 | 2.82905982906 | 234 | 247.35 | 232.8 | 851785 | 241.76527453 | CS |
| 4 | -10.2 | -4.06666135077 | 250.82 | 271.59 | 232.8 | 907234 | 249.02765591 | CS |
| 12 | -81.555 | -25.3138822069 | 322.175 | 331.635 | 232.8 | 766765 | 269.4496597 | CS |
| 26 | -22.97 | -8.71429113396 | 263.59 | 335.4 | 232.8 | 766461 | 280.65459575 | CS |
| 52 | -110.08 | -31.3886512689 | 350.7 | 413.2 | 176.34 | 868763 | 274.86522518 | CS |
| 156 | -383.42 | -61.4415742581 | 624.04 | 737.452 | 172.05 | 862863 | 333.33656817 | CS |
| 260 | -31.71 | -11.6439613704 | 272.33 | 737.452 | 127.88 | 866140 | 324.33196865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 239.74 | 1.1 | 0.46 | 238.57 | 241.77 | 236.395 | 460849 |
| 1719873300 | 238.64 | -4.36 | -1.79 | 241.65 | 247.35 | 238.52 | 548078 |
| 1719614100 | 243 | 0 | 0.00 | 243 | 243 | 243 | 0 |
| 1719527700 | 243 | -0.61 | -0.25 | 242.77 | 244.79 | 239 | 680327 |
| 1719441300 | 243.61 | 8.38 | 3.56 | 234 | 244.86 | 232.8 | 1223747 |
| 1719354900 | 235.23 | -1.85 | -0.78 | 237.49 | 238.42 | 233.42 | 729098 |
| 1719268500 | 237.08 | -5.11 | -2.11 | 241.45 | 244.42 | 236.275 | 825035 |
| 1719009300 | 242.19 | -0.42 | -0.17 | 243.39 | 244.55 | 240.465 | 1208918 |
| 1718922900 | 242.61 | 0.41 | 0.17 | 239.44 | 244.925 | 237.74 | 950263 |
| 1718750100 | 242.2 | -3.32 | -1.35 | 245.69 | 247.36 | 241.89 | 885278 |
| 1718663700 | 245.52 | -10.49 | -4.10 | 251.42 | 253.62 | 244.6 | 1045985 |
| 1718404500 | 256.01 | -15.27 | -5.63 | 269.33999 | 270.27999 | 252.11 | 1078431 |
| 1718318100 | 271.27999 | 5.15 | 1.94 | 264.16 | 271.58999 | 263.58 | 921714 |
| 1718231700 | 266.13 | 12.85 | 5.07 | 259.61 | 267.689 | 258.54 | 1032165 |
| 1718145300 | 253.28 | -2.42 | -0.95 | 254.3 | 255.7 | 252.37 | 596376 |
| 1718058900 | 255.7 | 0.16 | 0.06 | 254.4 | 257.01 | 252.34 | 856716 |
| 1717799700 | 255.54 | -1.92 | -0.75 | 253.61 | 260 | 252.585 | 785675 |
| 1717713300 | 257.45999 | 1.45 | 0.57 | 253.8 | 259.61 | 253.8 | 1110542 |
| 1717626900 | 256.01 | 7.1 | 2.85 | 250.82 | 257.29 | 248.1395 | 980299 |
| 1717540500 | 248.91 | -5.62 | -2.21 | 253.26 | 254.48 | 246.335 | 893817 |
| 1717454100 | 254.53 | -2.68 | -1.04 | 257.20999 | 259.526 | 253.88 | 798754 |
| 1717194900 | 257.20999 | 0.71 | 0.28 | 257.36 | 258.32 | 252.9 | 1024019 |
| 1717108500 | 256.5 | 3.74 | 1.48 | 253.7 | 260.22 | 251.68 | 1282091 |
| 1717022100 | 252.76 | -1.01 | -0.40 | 250 | 254.415 | 250 | 763179 |
| 1716935700 | 253.77 | -1.85 | -0.72 | 255.62 | 257.07 | 251.72 | 722418 |
| 1716590100 | 255.62 | 3.23 | 1.28 | 253.31 | 257.97 | 252.39 | 839001 |
| 1716503700 | 252.39 | -8.73 | -3.34 | 261.52999 | 262.19 | 249.725 | 910655 |
| 1716417300 | 261.12 | -2.9 | -1.10 | 264.01 | 264.68 | 260.2201 | 461014 |
| 1716330900 | 264.02 | -3.42 | -1.28 | 265.45 | 267.2421 | 262.02 | 502728 |
| 1716244500 | 267.44 | -4.06 | -1.50 | 269.74 | 272.17 | 266.52 | 822220 |
| 1715985300 | 271.5 | -2.06 | -0.75 | 274.2 | 274.7 | 268.35 | 590619 |
| 1715898900 | 273.56 | -6.76 | -2.41 | 279.88 | 283 | 273.37 | 534078 |
| 1715812500 | 280.32 | 2.24 | 0.81 | 282 | 282.77999 | 275.56 | 537476 |
| 1715726100 | 278.08 | 5.34 | 1.96 | 274.63 | 281.39999 | 273.62 | 455025 |
| 1715639700 | 272.74 | 1.04 | 0.38 | 273.23 | 276.74 | 270.855 | 464179 |
| 1715380500 | 271.7 | -8.69 | -3.10 | 280.70999 | 282.73 | 266.5 | 729847 |
| 1715294100 | 280.39 | 6.74 | 2.46 | 274.41 | 280.62 | 272.52999 | 572933 |
| 1715207700 | 273.64999 | -12.87 | -4.49 | 281.79 | 281.79 | 263.99 | 1226451 |
| 1715121300 | 286.52 | -0.85 | -0.30 | 288 | 291.8 | 285.55 | 423419 |
| 1715034900 | 287.37 | -0.5 | -0.17 | 290.95 | 291.5 | 285.62 | 362401 |
| 1714775700 | 287.87 | 1.33 | 0.46 | 291.89999 | 295.69 | 287.02 | 353638 |
| 1714689300 | 286.54 | 2.02 | 0.71 | 287.98 | 288.8 | 280.99 | 604789 |
| 1714602900 | 284.52 | 2.14 | 0.76 | 282.02999 | 291.875 | 277.83499 | 764042 |
| 1714516500 | 282.38 | -22.44 | -7.36 | 300 | 300 | 282.01 | 1218464 |
| 1714430100 | 304.82 | -4.2 | -1.36 | 308.45 | 313.29 | 303.45999 | 515009 |
| 1714170900 | 309.02 | -1.48 | -0.48 | 311.2 | 324.39 | 307.89999 | 737234 |
| 1714084500 | 310.5 | -3.28 | -1.05 | 324.27 | 327.49 | 297.27999 | 1654227 |
| 1713998100 | 313.77999 | 1.9 | 0.61 | 310.64999 | 315.77 | 306.31 | 1104469 |
| 1713911700 | 311.88 | 11.06 | 3.68 | 302.55 | 312.43 | 299.95999 | 621299 |
| 1713825300 | 300.82 | 1.84 | 0.62 | 300.87 | 303.64999 | 297.17 | 446719 |
| 1713566100 | 298.98 | -2.36 | -0.78 | 302.99 | 304.75 | 296.5 | 520375 |
| 1713479700 | 301.33999 | 1.2 | 0.40 | 304.3 | 308 | 298.23 | 417020 |
| 1713393300 | 300.14 | -4.96 | -1.63 | 307.52 | 307.52 | 296.89999 | 571763 |
| 1713306900 | 305.1 | 0.36 | 0.12 | 302.27999 | 308.91 | 297.64 | 502707 |
| 1713220500 | 304.74 | -10.23 | -3.25 | 319.62 | 319.81 | 302.95 | 549858 |
| 1712961300 | 314.97 | -9.93 | -3.06 | 320.1 | 323.97 | 311.39999 | 631487 |
| 1712874900 | 324.89999 | -2.92 | -0.89 | 328.36 | 331.635 | 319.55 | 515568 |
| 1712788500 | 327.82 | -2.43 | -0.74 | 322.56 | 328.77 | 320.48 | 776316 |
| 1712702100 | 330.25 | 10.19 | 3.18 | 322.52 | 330.92 | 321.52 | 600103 |
| 1712615700 | 320.06 | 2.48 | 0.78 | 318.91 | 321.97 | 316.35 | 643922 |
| 1712356500 | 317.58 | 2.63 | 0.84 | 311.95 | 322.305 | 311.95 | 595357 |
| 1712270100 | 314.95 | 4.84 | 1.56 | 310.38 | 319.45 | 308.19 | 649369 |
| 1712183700 | 310.11 | -1.96 | -0.63 | 309.19 | 314.435 | 309.05 | 527049 |
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
