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 | -14.02 | -4.89696122948 | 286.3 | 291.46 | 262.32 | 822688 | 275.81896834 | CS |
| 4 | -10.86 | -3.83555838101 | 283.14 | 327.41 | 262.32 | 749934 | 295.73987259 | CS |
| 12 | -23.92 | -8.07562457799 | 296.2 | 327.41 | 262.32 | 636636 | 296.04360682 | CS |
| 26 | -67.08 | -19.7666195191 | 339.36 | 365.23 | 262.32 | 640149 | 311.32207674 | CS |
| 52 | -121.55 | -30.8635705761 | 393.83 | 423.9244 | 262.32 | 575810 | 323.74455501 | CS |
| 156 | -30.56 | -10.0911372342 | 302.84 | 423.9244 | 249.78 | 510240 | 319.38364988 | CS |
| 260 | 126.5 | 86.7745918507 | 145.78 | 423.9244 | 102.85 | 465787 | 280.10095454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 272.27999 | 1.61 | 0.59 | 271.75 | 275.33 | 269.99 | 640912 |
| 1739490000 | 270.67 | 4.1 | 1.54 | 268.02999 | 271.76 | 262.32 | 663514 |
| 1739403600 | 266.57 | -6.49 | -2.38 | 273.67 | 284.87 | 266.2 | 949256 |
| 1739317200 | 273.06 | -13.36 | -4.66 | 286.69 | 288 | 272.39999 | 926135 |
| 1739230800 | 286.42 | 2.45 | 0.86 | 285 | 287.74 | 281 | 782511 |
| 1738971600 | 283.97 | -1.04 | -0.36 | 286.3 | 291.45999 | 278.3 | 792023 |
| 1738885200 | 285.01 | -32 | -10.09 | 287.08999 | 302.77 | 281.39999 | 1520863 |
| 1738798800 | 317.01 | 1.6 | 0.51 | 311.91 | 318.04 | 304.06 | 808363 |
| 1738712400 | 315.41 | -9.95 | -3.06 | 321.27 | 327.29 | 313.43 | 795239 |
| 1738626000 | 325.36 | 14.95 | 4.82 | 308.72 | 327.41 | 307.875 | 969728 |
| 1738366800 | 310.41 | -2.48 | -0.79 | 311.81 | 315.6 | 309.62099 | 403798 |
| 1738280400 | 312.89 | 8.61 | 2.83 | 303.06 | 313.77999 | 303.06 | 421530 |
| 1738194000 | 304.27999 | -3.14 | -1.02 | 307.67 | 308.24 | 301.55 | 676633 |
| 1738107600 | 307.42 | -4.46 | -1.43 | 311.765 | 313.699 | 300 | 926217 |
| 1738021200 | 311.88 | 7.55 | 2.48 | 308.52999 | 317.36989 | 308.52999 | 433592 |
| 1737762000 | 304.33 | 1.66 | 0.55 | 302.32 | 306.105 | 300.54 | 390553 |
| 1737675600 | 302.67 | 0 | 0.00 | 302.67 | 302.67 | 302.67 | 0 |
| 1737589200 | 302.67 | 5.23 | 1.76 | 294.39999 | 304.305 | 292.83999 | 487168 |
| 1737502800 | 297.44 | 11.23 | 3.92 | 288.87 | 297.56 | 288.08 | 713309 |
| 1737157200 | 286.20999 | 3.61 | 1.28 | 283.14 | 286.869 | 280 | 838387 |
| 1737070800 | 282.6 | -5.58 | -1.94 | 288.19 | 288.695 | 281.48 | 833628 |
| 1736984400 | 288.18 | -5.85 | -1.99 | 298 | 298 | 286.69 | 709566 |
| 1736898000 | 294.02999 | -0.42 | -0.14 | 292.27 | 295.5 | 289.76 | 329338 |
| 1736811600 | 294.45 | 8.37 | 2.93 | 291.45 | 295.48 | 288.95 | 484651 |
| 1736552400 | 286.08 | -12.91 | -4.32 | 298.05 | 301.01 | 273.89 | 722824 |
| 1736379600 | 298.99 | 2.51 | 0.85 | 296.64 | 299.7 | 294.08499 | 319511 |
| 1736293200 | 296.48 | -1.83 | -0.61 | 298.52999 | 301.45 | 295.0554 | 289500 |
| 1736206800 | 298.31 | 3.82 | 1.30 | 293.95 | 302.48 | 292.33 | 361532 |
| 1735947600 | 294.49 | 7.25 | 2.52 | 287.77999 | 296.13 | 286.85 | 402380 |
| 1735861200 | 287.24 | -3.81 | -1.31 | 295.01 | 297.1 | 286.66 | 341827 |
| 1735688400 | 291.05 | 1.67 | 0.58 | 291.02 | 294.3365 | 289.87 | 300748 |
| 1735602000 | 289.38 | -2.8 | -0.96 | 290.11 | 291.3 | 286.85 | 231208 |
| 1735342800 | 292.18 | -2 | -0.68 | 292.61 | 295.9433 | 291.32 | 271295 |
| 1735256400 | 294.18 | -1.01 | -0.34 | 290.31 | 297.39 | 290.31 | 318886 |
| 1735077840 | 295.19 | 0.69 | 0.23 | 292.33999 | 295.74 | 290.51 | 130888 |
| 1734997200 | 294.5 | -0.23 | -0.08 | 293.035 | 295.81 | 291 | 433645 |
| 1734738000 | 294.73 | 1.21 | 0.41 | 294.47 | 299.7 | 293.27 | 1516147 |
| 1734651600 | 293.52 | -3.07 | -1.04 | 298.27 | 298.27 | 289.95 | 823232 |
| 1734565200 | 296.58999 | 4.81 | 1.65 | 293.43 | 298.95999 | 291.29 | 885698 |
| 1734478800 | 291.77999 | -3.7 | -1.25 | 293.88 | 298.69 | 290.57 | 666982 |
| 1734392400 | 295.48 | -7.54 | -2.49 | 301.81 | 303.61 | 293.945 | 723010 |
| 1734133200 | 303.02 | 5.84 | 1.97 | 299.26 | 305.95999 | 296.70999 | 520328 |
| 1734046800 | 297.18 | -3.13 | -1.04 | 301.6 | 308.64999 | 296.36 | 748287 |
| 1733960400 | 300.31 | 2.1 | 0.70 | 297.19 | 301.865 | 292.45 | 826179 |
| 1733874000 | 298.20999 | -8.33 | -2.72 | 301.31 | 303.48 | 295.52 | 717344 |
| 1733787600 | 306.54 | 11.55 | 3.92 | 296.8 | 307.98 | 293.68 | 548454 |
| 1733528400 | 294.99 | -5.43 | -1.81 | 302.44 | 302.44 | 292.325 | 651351 |
| 1733442000 | 300.42 | -9.88 | -3.18 | 308.95 | 309.165 | 299.56 | 589028 |
| 1733355600 | 310.3 | -1.6 | -0.51 | 312.52999 | 316.86 | 307.495 | 647663 |
| 1733269200 | 311.89999 | 10.03 | 3.32 | 305.25 | 315.41 | 301.04 | 896517 |
| 1733182800 | 301.87 | 3.97 | 1.33 | 299.58 | 302.935 | 294.47 | 539609 |
| 1732917840 | 297.89999 | 1.3 | 0.44 | 298.24 | 301.815 | 296.70999 | 267142 |
| 1732750800 | 296.6 | -0.24 | -0.08 | 297.08 | 300.6 | 294.66 | 434880 |
| 1732664400 | 296.83999 | -1.13 | -0.38 | 300 | 300 | 293.6125 | 437940 |
| 1732578000 | 297.97 | 7.18 | 2.47 | 293.64 | 300.55 | 293 | 1250017 |
| 1732318800 | 290.79 | -5.28 | -1.78 | 296.2 | 297.3328 | 287.66 | 708283 |
| 1732232400 | 296.07 | 1.43 | 0.49 | 293.64 | 298.885 | 288.05 | 727704 |
| 1732146000 | 294.64 | 12.14 | 4.30 | 284.39999 | 294.81 | 283.5 | 705608 |
| 1732059600 | 282.5 | -9.69 | -3.32 | 290 | 292.04 | 281.95 | 800295 |
| 1731973200 | 292.19 | -2.15 | -0.73 | 294.16 | 296.39999 | 289.81 | 928581 |
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
