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 | 14.12 | 5.2806761659 | 267.39 | 280.73 | 265.09 | 585017 | 272.98609111 | CS |
| 4 | 31.85 | 12.757349996 | 249.66 | 280.73 | 247.1 | 585873 | 267.55489685 | CS |
| 12 | -14.9 | -5.02682095746 | 296.41 | 308.205 | 247.1 | 527871 | 275.51238773 | CS |
| 26 | -38.43 | -12.0116271801 | 319.94 | 319.94 | 247.1 | 498657 | 281.19992043 | CS |
| 52 | -38.43 | -12.0116271801 | 319.94 | 319.94 | 247.1 | 498657 | 281.19992043 | CS |
| 156 | -38.43 | -12.0116271801 | 319.94 | 319.94 | 247.1 | 498657 | 281.19992043 | CS |
| 260 | -38.43 | -12.0116271801 | 319.94 | 319.94 | 247.1 | 498657 | 281.19992043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 280.42 | 7.2 | 2.64 | 274.38 | 280.73 | 273.285 | 595450 |
| 1720651200 | 273.22 | 3.75 | 1.39 | 268.57 | 273.51 | 265.08999 | 676913 |
| 1720564800 | 269.47 | -2.09 | -0.77 | 272.16 | 275.45 | 269.27999 | 894775 |
| 1720478400 | 271.56 | 1.08 | 0.40 | 269.87 | 271.58999 | 269.35 | 431151 |
| 1720219200 | 270.48 | 3.09 | 1.16 | 267.39 | 270.5 | 266.6091 | 327291 |
| 1720040640 | 267.39 | -0.87 | -0.32 | 267.5 | 269.06 | 266.295 | 270292 |
| 1719960000 | 268.26 | 2 | 0.75 | 267.69 | 271.45999 | 264.87 | 554085 |
| 1719873600 | 266.26 | -2.98 | -1.11 | 268.01 | 268.075 | 264.075 | 400981 |
| 1719614400 | 269.24 | 0 | 0.00 | 269.24 | 269.24 | 269.24 | 0 |
| 1719528000 | 269.24 | -1.1 | -0.41 | 269.42 | 270.4159 | 264.76 | 613081 |
| 1719441600 | 270.33999 | 0.02 | 0.01 | 267.77 | 271.45999 | 266.45999 | 568472 |
| 1719355200 | 270.32 | 0.65 | 0.24 | 270.58 | 272.5 | 265.64 | 639632 |
| 1719268800 | 269.67 | 2.52 | 0.94 | 267.17 | 272.18 | 266.955 | 511526 |
| 1719009600 | 267.14999 | 4.7 | 1.79 | 263.25 | 269.99 | 260.69 | 1421167 |
| 1718923200 | 262.45 | 10 | 3.96 | 254.41 | 262.81 | 253.83 | 729501 |
| 1718750400 | 252.45 | 0.35 | 0.14 | 252.1 | 253.62 | 251.04 | 376136 |
| 1718664000 | 252.1 | 2.44 | 0.98 | 248.76 | 252.28 | 247.1 | 279057 |
| 1718404800 | 249.66 | -2.34 | -0.93 | 249.66 | 251.21 | 248.12 | 325254 |
| 1718318400 | 252 | -1.67 | -0.66 | 253.12 | 253.125 | 247.69 | 546048 |
| 1718232000 | 253.67 | -2.95 | -1.15 | 257 | 257.95 | 253 | 479053 |
| 1718145600 | 256.62 | -2.57 | -0.99 | 258.16 | 259.6 | 255.91 | 350116 |
| 1718059200 | 259.19 | 0.18 | 0.07 | 257.37 | 260.48 | 255.87 | 426685 |
| 1717800000 | 259.01 | -2.49 | -0.95 | 261.36 | 262.36 | 258.33 | 287340 |
| 1717713600 | 261.5 | 3.08 | 1.19 | 257.7 | 261.8 | 257.12 | 560210 |
| 1717627200 | 258.42 | 0.5 | 0.19 | 258.6 | 260 | 255.11 | 397295 |
| 1717540800 | 257.92 | -0.43 | -0.17 | 257.23 | 259.25 | 256.2709 | 659687 |
| 1717454400 | 258.35 | -9.32 | -3.48 | 266.36 | 266.36 | 258.158 | 551672 |
| 1717195200 | 267.67 | 1.24 | 0.47 | 267.04 | 267.88 | 263.77 | 687993 |
| 1717108800 | 266.43 | 2.42 | 0.92 | 264.63 | 266.94 | 262.35 | 463138 |
| 1717022400 | 264.01 | 0.85 | 0.32 | 261.13 | 264.54 | 261.13 | 387809 |
| 1716936000 | 263.16 | -4.77 | -1.78 | 267.83 | 267.9099 | 262.87 | 494380 |
| 1716590400 | 267.93 | -2.02 | -0.75 | 270.64999 | 271.27 | 267.73 | 404219 |
| 1716504000 | 269.95 | -2.82 | -1.03 | 272.6 | 274.52999 | 268.0695 | 312012 |
| 1716417600 | 272.77 | -0.34 | -0.12 | 273.5 | 274.5 | 271.64 | 414674 |
| 1716331200 | 273.11 | -5.83 | -2.09 | 278.6 | 278.6 | 272.81 | 740109 |
| 1716244800 | 278.94 | -0.59 | -0.21 | 281 | 282.24 | 278.56 | 441057 |
| 1715985600 | 279.52999 | -3.33 | -1.18 | 280.58 | 283.18 | 278.56 | 474872 |
| 1715899200 | 282.86 | 3.8 | 1.36 | 279.17 | 285.77499 | 278.605 | 574641 |
| 1715812800 | 279.06 | -4.24 | -1.50 | 283.37 | 284.13 | 278.81 | 804262 |
| 1715726400 | 283.3 | -4.21 | -1.46 | 287.3 | 288.67 | 279.18 | 680850 |
| 1715640000 | 287.51 | 4.07 | 1.44 | 284.18 | 291.35 | 283.425 | 745305 |
| 1715380800 | 283.44 | 0.22 | 0.08 | 285.33 | 287.85 | 282.85 | 866310 |
| 1715294400 | 283.22 | -21.28 | -6.99 | 289 | 297.36 | 274.6028 | 1174192 |
| 1715208000 | 304.5 | -0.22 | -0.07 | 304.6 | 306.54 | 302.27999 | 688865 |
| 1715121600 | 304.72 | 2.12 | 0.70 | 303.26 | 304.945 | 302.37 | 452405 |
| 1715035200 | 302.6 | 3.31 | 1.11 | 301.93 | 304.625 | 300.02 | 463374 |
| 1714776000 | 299.29 | 0.35 | 0.12 | 301.57 | 302.39999 | 298.94 | 490570 |
| 1714689600 | 298.94 | 2.69 | 0.91 | 299.08 | 300.3 | 295.895 | 375681 |
| 1714603200 | 296.25 | -5.89 | -1.95 | 300.58 | 303.44 | 296.2 | 426675 |
| 1714516800 | 302.14 | -2.95 | -0.97 | 304.63 | 305.11 | 301.92 | 412995 |
| 1714430400 | 305.08999 | 1.29 | 0.42 | 304.48 | 305.865 | 303.26 | 200313 |
| 1714171200 | 303.8 | 1.72 | 0.57 | 302.62 | 305.895 | 300.97 | 261307 |
| 1714084800 | 302.08 | -5.34 | -1.74 | 304.88 | 305.2 | 297.41 | 550157 |
| 1713998400 | 307.42 | 0.81 | 0.26 | 306 | 308.205 | 304.37 | 289898 |
| 1713912000 | 306.61 | 5.71 | 1.90 | 302.13 | 307.58499 | 302.13 | 275873 |
| 1713825600 | 300.89999 | 6.61 | 2.25 | 295.85 | 303.75 | 294.23 | 379212 |
| 1713566400 | 294.29 | -1.35 | -0.46 | 296.41 | 297.885 | 293.01 | 371334 |
| 1713480000 | 295.64 | -0.63 | -0.21 | 297.25 | 300.95999 | 294.73 | 330889 |
| 1713393600 | 296.27 | -2.46 | -0.82 | 301.44 | 301.44 | 295.40499 | 413709 |
| 1713307200 | 298.73 | 2.44 | 0.82 | 296.19 | 302.48 | 296 | 443297 |
| 1713220800 | 296.29 | -3.62 | -1.21 | 304.27999 | 304.27999 | 294.17 | 481879 |
| 1712961600 | 299.91 | -5.81 | -1.90 | 302.58 | 305.88 | 297.69 | 442751 |
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
