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 | -2.54 | -0.781394204147 | 325.06 | 328.66 | 313.16 | 214081 | 323.52074784 | CS |
| 4 | 24.7 | 8.29360016117 | 297.82 | 353.09 | 291.66 | 234261 | 325.36817716 | CS |
| 12 | 35.52 | 12.3763066202 | 287 | 353.09 | 262.01 | 263285 | 299.03473213 | CS |
| 26 | -19.25 | -5.63244287094 | 341.77 | 360.13 | 262.01 | 234996 | 304.99243884 | CS |
| 52 | -57.7 | -15.1754247541 | 380.22 | 406.44 | 261.59 | 232788 | 312.53550852 | CS |
| 156 | -445 | -57.9789451741 | 767.52 | 832.7 | 261.59 | 202121 | 432.93824554 | CS |
| 260 | -9.13 | -2.75290215589 | 331.65 | 832.7 | 261.59 | 204202 | 451.78650087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 325.58 | -0.04 | -0.01 | 324.23 | 327.41 | 321.54 | 365682 |
| 1723761600 | 325.62 | 5.17 | 1.61 | 322.24 | 328.66 | 319.1 | 177952 |
| 1723675200 | 320.45 | -5.55 | -1.70 | 325.57 | 326.82 | 318.7 | 123903 |
| 1723588800 | 326 | 7.59 | 2.38 | 321.47 | 328.48 | 319.45 | 165467 |
| 1723502400 | 318.41 | -6.88 | -2.12 | 325.06 | 325.58 | 313.16 | 229502 |
| 1723243200 | 325.29 | -3.07 | -0.93 | 327.68 | 328.44 | 322.25 | 172218 |
| 1723156800 | 328.36 | 9.67 | 3.03 | 318.6 | 330.88 | 318.095 | 240437 |
| 1723070400 | 318.69 | -8.24 | -2.52 | 329.39 | 329.8 | 318.305 | 163679 |
| 1722984000 | 326.93 | -1.75 | -0.53 | 329.45999 | 340.075 | 326.92 | 217195 |
| 1722897600 | 328.68 | -7.25 | -2.16 | 325.77 | 336.6 | 316.6 | 263580 |
| 1722638400 | 335.93 | -5.32 | -1.56 | 336.02 | 353.09 | 324.8 | 441983 |
| 1722552000 | 341.25 | 2.89 | 0.85 | 339.14 | 343 | 332.98 | 294607 |
| 1722465600 | 338.36 | -1.87 | -0.55 | 338.85 | 344 | 333.2801 | 324325 |
| 1722379200 | 340.23 | 14.6 | 4.48 | 327.79 | 342.17 | 326.475 | 242568 |
| 1722292800 | 325.63 | 6.21 | 1.94 | 319.8 | 327.05 | 316.43 | 166550 |
| 1722033600 | 319.42 | 4.25 | 1.35 | 316.1 | 323.56 | 313.955 | 243347 |
| 1721947200 | 315.17 | 5.26 | 1.70 | 309.39 | 324.38 | 309.39 | 214467 |
| 1721860800 | 309.91 | 4.69 | 1.54 | 305.24 | 313.0599 | 305.24 | 176449 |
| 1721774400 | 305.22 | 3.47 | 1.15 | 307.25 | 311.72 | 304.99 | 210330 |
| 1721688000 | 301.75 | 4.93 | 1.66 | 297.82 | 303.06 | 291.66 | 160305 |
| 1721428800 | 296.82 | -3.45 | -1.15 | 296.18 | 299.37 | 291.48 | 291528 |
| 1721342400 | 300.27 | -18.37 | -5.77 | 318.64 | 323.17 | 299.94 | 341727 |
| 1721256000 | 318.64 | 4.12 | 1.31 | 312.43 | 320.225 | 312.43 | 216754 |
| 1721169600 | 314.52 | 12.41 | 4.11 | 304.47 | 314.98 | 303.37 | 185493 |
| 1721083200 | 302.11 | -2.04 | -0.67 | 304.63 | 307.82 | 298.61 | 230878 |
| 1720824000 | 304.14999 | 8.63 | 2.92 | 299.12 | 304.44 | 296.89999 | 301183 |
| 1720737600 | 295.52 | 15.17 | 5.41 | 284.06 | 295.69 | 283.82 | 246072 |
| 1720651200 | 280.35 | 5.47 | 1.99 | 276.45999 | 281.94 | 272.58499 | 225782 |
| 1720564800 | 274.88 | -0.06 | -0.02 | 275.36 | 276.105 | 271.88 | 266393 |
| 1720478400 | 274.94 | -2 | -0.72 | 279.45 | 279.68 | 273.86 | 195612 |
| 1720219200 | 276.94 | 6.87 | 2.54 | 272.99 | 277.63 | 270.58999 | 193966 |
| 1720040640 | 270.07 | 2.52 | 0.94 | 268.87 | 271.07 | 267 | 150135 |
| 1719960000 | 267.55 | 3.58 | 1.36 | 263.5 | 270.33999 | 262.01 | 307628 |
| 1719873600 | 263.97 | -9.14 | -3.35 | 273.68 | 276.228 | 263.39 | 300985 |
| 1719614400 | 273.11 | 1.12 | 0.41 | 273.11 | 275.52499 | 269.205 | 428327 |
| 1719528000 | 271.99 | -6.04 | -2.17 | 277.89999 | 278.185 | 271.52999 | 188044 |
| 1719441600 | 278.02999 | -2.22 | -0.79 | 279.99 | 281.3 | 276.915 | 217146 |
| 1719355200 | 280.25 | -3.63 | -1.28 | 282.31 | 284.55 | 279.745 | 306566 |
| 1719268800 | 283.88 | -4.1 | -1.42 | 289.14999 | 289.5699 | 281.05 | 310832 |
| 1719009600 | 287.98 | 2.36 | 0.83 | 287.89 | 290.0045 | 282.975 | 1316722 |
| 1718923200 | 285.62 | -3.37 | -1.17 | 284 | 287.35 | 280 | 359240 |
| 1718750400 | 288.99 | -6.78 | -2.29 | 295.95 | 296.7 | 287.6 | 398434 |
| 1718664000 | 295.77 | 13.51 | 4.79 | 286.89 | 299.1 | 286.47 | 383311 |
| 1718404800 | 282.26 | 0.46 | 0.16 | 281.39999 | 283.41 | 280.44 | 203946 |
| 1718318400 | 281.8 | -1.49 | -0.53 | 281.27999 | 283.94 | 280.49 | 297453 |
| 1718232000 | 283.29 | 2.12 | 0.75 | 283.74669 | 287.1 | 281.33499 | 159728 |
| 1718145600 | 281.17 | -3.28 | -1.15 | 282.77999 | 283.6 | 281.12 | 191948 |
| 1718059200 | 284.45 | -2.57 | -0.90 | 284.70999 | 288.94 | 283.44 | 223192 |
| 1717800000 | 287.02 | -1.98 | -0.69 | 287.75 | 288.82 | 284.735 | 208393 |
| 1717713600 | 289 | -0.1 | -0.03 | 288.94 | 294.74 | 286.56 | 232058 |
| 1717627200 | 289.1 | 0.68 | 0.24 | 290 | 290 | 284.25 | 154158 |
| 1717540800 | 288.42 | -0.54 | -0.19 | 288.74 | 289.27 | 284.5518 | 178389 |
| 1717454400 | 288.95999 | 2.1 | 0.73 | 286.95999 | 292.68 | 284.54 | 233221 |
| 1717195200 | 286.86 | 4.85 | 1.72 | 283.07 | 287.74 | 282.91 | 323374 |
| 1717108800 | 282.01 | -2.99 | -1.05 | 282.63 | 285.43 | 281.17 | 240940 |
| 1717022400 | 285 | -1.09 | -0.38 | 283.19 | 285.95 | 280.99 | 193588 |
| 1716936000 | 286.08999 | -1.12 | -0.39 | 287 | 289.5573 | 284.61 | 270817 |
| 1716590400 | 287.20999 | -3.04 | -1.05 | 292.05 | 292.18 | 286.16 | 141582 |
| 1716504000 | 290.25 | -1.59 | -0.54 | 292.57 | 293.23 | 287.97 | 234188 |
| 1716417600 | 291.83999 | 2.39 | 0.83 | 288.92 | 295.58999 | 288.92 | 166240 |
| 1716331200 | 289.45 | -2.43 | -0.83 | 291.20999 | 292.86 | 288.70999 | 175907 |
| 1716244800 | 291.88 | -1.97 | -0.67 | 293 | 294.99 | 290 | 194976 |
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
