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 | -3.8 | -1.35197637599 | 281.07 | 288.44 | 275.17 | 233110 | 280.36956844 | CS |
| 4 | 2.27 | 0.825454545455 | 275 | 288.44 | 267.73 | 229845 | 276.33122475 | CS |
| 12 | 22.8 | 8.9597987975 | 254.47 | 288.44 | 250.97 | 222819 | 274.28208892 | CS |
| 26 | 54.31 | 24.3586293506 | 222.96 | 288.44 | 220.9 | 205981 | 258.10191684 | CS |
| 52 | 85.74 | 44.7658330288 | 191.53 | 288.44 | 188.01 | 186275 | 235.25497865 | CS |
| 156 | 160.05 | 136.538133424 | 117.22 | 288.44 | 113.045 | 187267 | 177.52422234 | CS |
| 260 | 150.04 | 117.928161597 | 127.23 | 288.44 | 70.56 | 209221 | 146.7767295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 277.04 | -3.65 | -1.30 | 280.95999 | 281.49 | 275.79 | 139471 |
| 1721342400 | 280.69 | -2.8 | -0.99 | 284.19 | 285.29 | 279.44 | 159864 |
| 1721256000 | 283.49 | -2.2 | -0.77 | 284.68 | 288.44 | 283.3801 | 255853 |
| 1721169600 | 285.69 | 9.81 | 3.56 | 277.16 | 286.18 | 277.16 | 240066 |
| 1721083200 | 275.88 | -3.64 | -1.30 | 281.07 | 282.4955 | 275.63 | 370297 |
| 1720824000 | 279.52 | -2.24 | -0.80 | 283.83999 | 283.83999 | 279.35 | 232338 |
| 1720737600 | 281.76 | 0.18 | 0.06 | 281.58 | 283.83999 | 281.13959 | 226858 |
| 1720651200 | 281.58 | 7.43 | 2.71 | 275.12 | 281.72 | 273.99 | 217889 |
| 1720564800 | 274.14999 | 1.54 | 0.56 | 272.08999 | 276.24 | 272.08999 | 217748 |
| 1720478400 | 272.61 | 1.37 | 0.51 | 272.24 | 275.83999 | 271.27749 | 170730 |
| 1720219200 | 271.24 | -1.01 | -0.37 | 272.25 | 272.48 | 267.73 | 279866 |
| 1720040640 | 272.25 | 0.6 | 0.22 | 271.73 | 273.345 | 270.93 | 134163 |
| 1719960000 | 271.64999 | 0.76 | 0.28 | 270 | 272.87 | 268.11 | 174435 |
| 1719873600 | 270.89 | -2.27 | -0.83 | 273.18 | 274.24 | 269.17 | 204571 |
| 1719614400 | 273.16 | 0 | 0.00 | 273.16 | 273.16 | 273.16 | 0 |
| 1719528000 | 273.16 | -0.37 | -0.14 | 274.06 | 275.0399 | 272.05 | 195475 |
| 1719441600 | 273.52999 | 0.34 | 0.12 | 273.19 | 274.89999 | 270.89 | 443179 |
| 1719355200 | 273.19 | -2.2 | -0.80 | 275.39 | 276.27999 | 271.73 | 228521 |
| 1719268800 | 275.39 | 0.38 | 0.14 | 275 | 278.68 | 274.27 | 245879 |
| 1719009600 | 275.01 | -1.19 | -0.43 | 277.17 | 277.17 | 274.36 | 554964 |
| 1718923200 | 276.2 | -2.4 | -0.86 | 278.64999 | 281.36 | 276.17 | 148308 |
| 1718750400 | 278.6 | 7.72 | 2.85 | 270.69 | 280.99 | 270 | 214284 |
| 1718664000 | 270.88 | 4.66 | 1.75 | 264.64 | 271.52999 | 263.035 | 250546 |
| 1718404800 | 266.22 | -2.76 | -1.03 | 267.13 | 268.42 | 263.58 | 180339 |
| 1718318400 | 268.98 | -2.02 | -0.75 | 270.5 | 271 | 266.675 | 190680 |
| 1718232000 | 271 | 2.16 | 0.80 | 270.02999 | 272.18 | 269.25 | 257469 |
| 1718145600 | 268.83999 | -3.77 | -1.38 | 272.61 | 272.61 | 268.6273 | 345742 |
| 1718059200 | 272.61 | 1.06 | 0.39 | 270.51 | 273.62 | 270.24 | 303390 |
| 1717800000 | 271.55 | -2.54 | -0.93 | 274.04 | 275.11 | 270.86 | 128175 |
| 1717713600 | 274.08999 | -3.77 | -1.36 | 278.36 | 278.36 | 273.295 | 194372 |
| 1717627200 | 277.86 | 0.76 | 0.27 | 277.1 | 279.27 | 275.27 | 139419 |
| 1717540800 | 277.1 | -4.51 | -1.60 | 280.89999 | 281.58999 | 276.44 | 198724 |
| 1717454400 | 281.61 | -1.21 | -0.43 | 283.27 | 286.64999 | 279.42 | 254556 |
| 1717195200 | 282.82 | 3.71 | 1.33 | 280.36 | 283.38 | 278.345 | 250969 |
| 1717108800 | 279.11 | 2.87 | 1.04 | 277.25 | 279.55 | 277.25 | 172457 |
| 1717022400 | 276.24 | -1.41 | -0.51 | 276.5 | 278.64 | 275 | 244027 |
| 1716936000 | 277.64999 | -3.06 | -1.09 | 280.7 | 280.83999 | 277.57 | 133181 |
| 1716590400 | 280.70999 | -0.9 | -0.32 | 282.57 | 282.57 | 280.11 | 170550 |
| 1716504000 | 281.61 | 0.86 | 0.31 | 282.66 | 284.81 | 280.08 | 231932 |
| 1716417600 | 280.75 | -4.46 | -1.56 | 285.33999 | 285.33999 | 278.92 | 180573 |
| 1716331200 | 285.20999 | 5.82 | 2.08 | 280 | 286.235 | 277.5 | 304848 |
| 1716244800 | 279.39 | 1.18 | 0.42 | 278.17 | 280 | 277.19 | 174739 |
| 1715985600 | 278.20999 | 1.64 | 0.59 | 277.58 | 279.41 | 276.0966 | 129667 |
| 1715899200 | 276.57 | -0.43 | -0.16 | 277.29 | 278.64999 | 276.43 | 138973 |
| 1715812800 | 277 | 2.52 | 0.92 | 275.35 | 278.4843 | 275.22 | 168580 |
| 1715726400 | 274.48 | 1.47 | 0.54 | 273.11 | 274.675 | 271.92 | 157317 |
| 1715640000 | 273.01 | -4.32 | -1.56 | 276.47 | 278.26 | 272.99 | 161111 |
| 1715380800 | 277.33 | 0.25 | 0.09 | 279.89999 | 279.98 | 276.85 | 146033 |
| 1715294400 | 277.08 | 2.84 | 1.04 | 274.39999 | 277.255 | 274.39999 | 133017 |
| 1715208000 | 274.24 | -2.35 | -0.85 | 276.67 | 278.35 | 273.52 | 174910 |
| 1715121600 | 276.58999 | 2.9 | 1.06 | 273.69 | 278.13 | 273.69 | 284027 |
| 1715035200 | 273.69 | 5.52 | 2.06 | 271.33 | 279.79 | 270.72 | 206200 |
| 1714776000 | 268.17 | 5.24 | 1.99 | 266.63 | 269 | 265.0701 | 303319 |
| 1714689600 | 262.93 | 5.95 | 2.32 | 258 | 267.42 | 250.97 | 272193 |
| 1714603200 | 256.98 | 3.56 | 1.40 | 253.05 | 259.01 | 251.82 | 232380 |
| 1714516800 | 253.42 | -3.58 | -1.39 | 257.7 | 259.88 | 253.23 | 317537 |
| 1714430400 | 257 | 2.99 | 1.18 | 254.47 | 257.38 | 254.47 | 291178 |
| 1714171200 | 254.01 | 0.52 | 0.21 | 254.2 | 254.995 | 251.84 | 136896 |
| 1714084800 | 253.49 | 0.85 | 0.34 | 251.67 | 253.99 | 249.135 | 141100 |
| 1713998400 | 252.64 | -0.68 | -0.27 | 254.2 | 254.2 | 250.87 | 115695 |
| 1713912000 | 253.32 | 2.37 | 0.94 | 251.68 | 254.25 | 251.47 | 129215 |
| 1713825600 | 250.95 | 0.71 | 0.28 | 250.84 | 252.19 | 249.45 | 162154 |
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
