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 | -2.58 | -0.935528319675 | 275.78 | 277.82 | 271.28 | 1984245 | 274.53641297 | CS |
| 4 | -11.8 | -4.14035087719 | 285 | 292.75 | 271.28 | 1662095 | 280.58715725 | CS |
| 12 | -16.19 | -5.59452641764 | 289.39 | 302.048 | 271.28 | 1478941 | 284.25194622 | CS |
| 26 | 9.7 | 3.68121442125 | 263.5 | 302.048 | 251.42 | 1514305 | 279.1006281 | CS |
| 52 | 52.93 | 24.0296000363 | 220.27 | 302.048 | 216.905 | 1595123 | 263.59714192 | CS |
| 156 | 85.24 | 45.3500744839 | 187.96 | 302.048 | 173.78 | 1724506 | 222.18069927 | CS |
| 260 | 117.52 | 75.4881808839 | 155.68 | 302.048 | 87.35 | 1859420 | 188.73101267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 273.2 | 0.04 | 0.01 | 272.2 | 275.67 | 270.6001 | 2667352 |
| 1734651600 | 273.16 | 1.59 | 0.59 | 272.47 | 276.3599 | 272.47 | 2232172 |
| 1734565200 | 271.57 | -5.12 | -1.85 | 275.76 | 277.82 | 271.27999 | 2028435 |
| 1734478800 | 276.69 | 0.97 | 0.35 | 273.58 | 277.415 | 272.70141 | 2089647 |
| 1734392400 | 275.72 | -0.37 | -0.13 | 276.77999 | 277.48 | 275.08 | 2088101 |
| 1734133200 | 276.08999 | 0.71 | 0.26 | 275.52999 | 277.7 | 274.47 | 1363676 |
| 1734046800 | 275.38 | -0.84 | -0.30 | 278.29 | 278.83 | 274.66 | 1202194 |
| 1733960400 | 276.22 | 1.62 | 0.59 | 274.08 | 276.94 | 273.64 | 1348324 |
| 1733874000 | 274.6 | -2.72 | -0.98 | 275.08999 | 277.49 | 272.391 | 2108936 |
| 1733787600 | 277.32 | -6 | -2.12 | 283.41 | 283.43 | 276.88 | 2135684 |
| 1733528400 | 283.32 | -3.3 | -1.15 | 287.01 | 287.26 | 282.12 | 1493348 |
| 1733442000 | 286.62 | 2.02 | 0.71 | 285.725 | 288.08 | 284.1292 | 1847643 |
| 1733355600 | 284.6 | -1.65 | -0.58 | 285.47 | 285.97 | 284.04 | 1251788 |
| 1733269200 | 286.25 | -3.66 | -1.26 | 291.56 | 292.095 | 285.6982 | 1343827 |
| 1733182800 | 289.91 | 1.18 | 0.41 | 289.86 | 291.19 | 287.55 | 1501015 |
| 1732917840 | 288.73 | -1.61 | -0.55 | 290.77 | 291.45999 | 288.67 | 1221431 |
| 1732750800 | 290.33999 | 1.86 | 0.64 | 289.23 | 292.75 | 289.2 | 848162 |
| 1732664400 | 288.48 | 2.06 | 0.72 | 285.76 | 288.76 | 284.68 | 1604795 |
| 1732578000 | 286.42 | 1.21 | 0.42 | 285.16 | 287.735 | 282.87 | 1818979 |
| 1732318800 | 285.20999 | 0.1 | 0.04 | 284.77499 | 286.97 | 283.75 | 1702638 |
| 1732232400 | 285.11 | 2.27 | 0.80 | 282.83999 | 285.62 | 282.7 | 1398897 |
| 1732146000 | 282.83999 | -1.03 | -0.36 | 285.885 | 287.2 | 280.08 | 1173247 |
| 1732059600 | 283.87 | -4.86 | -1.68 | 286.94 | 287.47 | 283.27 | 1042535 |
| 1731973200 | 288.73 | 0.73 | 0.25 | 286.23 | 289.99 | 286.02 | 1124732 |
| 1731714000 | 288 | 1.07 | 0.37 | 287.49 | 291.08 | 287.19 | 1697061 |
| 1731627600 | 286.93 | 3.55 | 1.25 | 283.61 | 287.02999 | 282.5 | 2153202 |
| 1731541200 | 283.38 | 0.49 | 0.17 | 282.83499 | 284.31 | 281.77999 | 1214275 |
| 1731454800 | 282.89 | 2.19 | 0.78 | 280.6 | 284.39999 | 280.11 | 1989094 |
| 1731368400 | 280.7 | -0.66 | -0.23 | 282.56 | 285.3 | 280.42 | 1017424 |
| 1731109200 | 281.36 | 3.37 | 1.21 | 280.32 | 283.175 | 279.02499 | 1043328 |
| 1731022800 | 277.99 | -2.02 | -0.72 | 280.6969 | 281 | 277.70999 | 1501626 |
| 1730936400 | 280.01 | 2.72 | 0.98 | 286.16 | 286.46249 | 276 | 2194877 |
| 1730850000 | 277.29 | 1.21 | 0.44 | 276.44 | 277.66 | 275.66 | 1651669 |
| 1730763600 | 276.08 | -1.33 | -0.48 | 278.20999 | 278.20999 | 275.58999 | 1989003 |
| 1730500800 | 277.41 | -5.03 | -1.78 | 282.44 | 284.33499 | 277 | 1776413 |
| 1730414400 | 282.44 | -1.2 | -0.42 | 284.43 | 285.01 | 281.86 | 1885196 |
| 1730328000 | 283.64 | -3.56 | -1.24 | 289.18 | 290.57 | 283.05 | 1788715 |
| 1730241600 | 287.2 | -2.82 | -0.97 | 290.16 | 290.7899 | 287.11 | 1378487 |
| 1730155200 | 290.02 | 2.03 | 0.70 | 289.52999 | 290.8106 | 288.89 | 882769 |
| 1729896000 | 287.99 | -5.97 | -2.03 | 294.6 | 294.91 | 287.5 | 1238235 |
| 1729809600 | 293.95999 | -1.04 | -0.35 | 295.01 | 295.67 | 293.45 | 959629 |
| 1729723200 | 295 | -2.11 | -0.71 | 295.98 | 296.16 | 293.52 | 1118297 |
| 1729636800 | 297.11 | -0.74 | -0.25 | 297.06 | 298.035 | 293.75 | 1510309 |
| 1729550400 | 297.85 | -3.81 | -1.26 | 301 | 302 | 297.02 | 1051657 |
| 1729291200 | 301.66 | -0.23 | -0.08 | 301.48 | 301.98 | 298.14999 | 1705515 |
| 1729204800 | 301.89 | 8.79 | 3.00 | 296.36 | 302.048 | 295.58 | 2130821 |
| 1729118400 | 293.1 | 5.7 | 1.98 | 287.31 | 293.52999 | 287 | 1089077 |
| 1729032000 | 287.39999 | -1.31 | -0.45 | 289.39 | 291.08 | 287.12 | 1238962 |
| 1728945600 | 288.70999 | 1.88 | 0.66 | 287.69 | 289.89999 | 285.51 | 653822 |
| 1728686400 | 286.83 | 2.13 | 0.75 | 287.07 | 288.48 | 286.05 | 787552 |
| 1728600000 | 284.7 | 1.87 | 0.66 | 289.2 | 289.7599 | 283.41 | 1008989 |
| 1728513600 | 282.83 | 2.87 | 1.03 | 279.02 | 284.6601 | 278.29 | 1211629 |
| 1728427200 | 279.95999 | 2.78 | 1.00 | 276.70999 | 281.225 | 276.02 | 1340489 |
| 1728340800 | 277.18 | -13.41 | -4.61 | 289.38 | 289.38 | 275.22 | 2378261 |
| 1728081600 | 290.58999 | 2.05 | 0.71 | 284.5 | 290.8 | 284.5 | 907007 |
| 1727995200 | 288.54 | -2.79 | -0.96 | 290.8 | 291.02 | 288.22 | 744050 |
| 1727908800 | 291.33 | -0.79 | -0.27 | 291.5 | 293.70999 | 290.8 | 1293760 |
| 1727822400 | 292.12 | 3.73 | 1.29 | 287.83 | 293.57 | 286.45 | 1691221 |
| 1727735520 | 288.39 | -1.18 | -0.41 | 289.13 | 289.175 | 285.27 | 1164926 |
| 1727476800 | 289.57 | -0.27 | -0.09 | 289.39 | 290.3431 | 288.3358 | 865284 |
| 1727390400 | 289.83999 | -0.49 | -0.17 | 289.67 | 290.85 | 287.2 | 1019093 |
| 1727304000 | 290.33 | 0.57 | 0.20 | 291.5 | 291.8 | 289.31 | 1105061 |
| 1727217600 | 289.76 | -2.35 | -0.80 | 292.05 | 292.11 | 289.0666 | 1868725 |
| 1727131200 | 292.11 | 1.45 | 0.50 | 290.48 | 292.9417 | 290.33 | 1470208 |
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
