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 | 27.565 | 11.3667759428 | 242.505 | 274.52 | 241.125 | 558442 | 255.05853942 | CS |
| 4 | -15.24 | -5.341558305 | 285.31 | 299.26 | 233.4 | 630252 | 264.13646251 | CS |
| 12 | 15.07 | 5.90980392157 | 255 | 301.18 | 212.43 | 790842 | 252.90902889 | CS |
| 26 | -8.22 | -2.95375327895 | 278.29 | 354.86 | 212.43 | 761711 | 269.42946581 | CS |
| 52 | -110.38 | -29.0130109081 | 380.45 | 388.475 | 207.26 | 748578 | 273.60023501 | CS |
| 156 | -441.93 | -62.0688202247 | 712 | 733.99 | 207.26 | 743047 | 317.03591387 | CS |
| 260 | 132.43 | 96.2147631502 | 137.64 | 744.56 | 73.1359 | 783680 | 304.89841414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723675200 | 256.17 | -4.05 | -1.56 | 264.23 | 264.45999 | 252.2 | 471877 |
| 1723588800 | 260.22 | 14.77 | 6.02 | 247.26 | 261.89 | 245 | 699068 |
| 1723502400 | 245.45 | -6.19 | -2.46 | 252.54 | 252.54 | 243 | 364925 |
| 1723243200 | 251.64 | -4.35 | -1.70 | 257.86 | 258 | 251.505 | 412993 |
| 1723156800 | 255.99 | 8.31 | 3.36 | 242.505 | 256.62 | 241.125 | 843347 |
| 1723070400 | 247.68 | -5.85 | -2.31 | 259.72 | 265.92 | 247.55 | 439785 |
| 1722984000 | 253.53 | 6.17 | 2.49 | 248.64 | 255.4846 | 241.16 | 621739 |
| 1722897600 | 247.36 | -10.23 | -3.97 | 233.4 | 254.0699 | 233.4 | 925991 |
| 1722638400 | 257.58999 | -18.2 | -6.60 | 259.22 | 264.895 | 253.0001 | 736768 |
| 1722552000 | 275.79 | -14.29 | -4.93 | 286.07 | 286.07 | 270.58 | 713964 |
| 1722465600 | 290.08 | 4.93 | 1.73 | 286.44 | 299.26 | 282.5301 | 572449 |
| 1722379200 | 285.14999 | -4.64 | -1.60 | 290.75 | 292.7199 | 279.6 | 578243 |
| 1722292800 | 289.79 | 8.82 | 3.14 | 281.36 | 291.42 | 278.735 | 620027 |
| 1722033600 | 280.97 | 20.32 | 7.80 | 266.31 | 281.83999 | 265.735 | 889191 |
| 1721947200 | 260.64999 | 7.16 | 2.82 | 252.33 | 268.45999 | 247.11 | 877570 |
| 1721860800 | 253.49 | -6.25 | -2.41 | 258.37 | 263.58 | 252.815 | 520382 |
| 1721774400 | 259.74 | 2.05 | 0.80 | 257.12 | 260.23 | 253.33 | 466934 |
| 1721688000 | 257.69 | -15.15 | -5.55 | 272.52 | 273.64999 | 255.33 | 838713 |
| 1721428800 | 272.83999 | -0.92 | -0.34 | 272.63 | 278.9099 | 270.11 | 358611 |
| 1721342400 | 273.76 | -12.39 | -4.33 | 285.31 | 294.575 | 270.01 | 652457 |
| 1721256000 | 286.14999 | -8.11 | -2.76 | 288.6 | 294.8999 | 285.91 | 652306 |
| 1721169600 | 294.26 | 18.05 | 6.53 | 280.14 | 295.76 | 277.56 | 780503 |
| 1721083200 | 276.20999 | 1.59 | 0.58 | 274.5 | 279.99 | 268.01 | 587422 |
| 1720824000 | 274.62 | 7.7 | 2.88 | 267.39999 | 282.6299 | 267.39999 | 901017 |
| 1720737600 | 266.92 | 21.62 | 8.81 | 258.23 | 268.83 | 255.395 | 1062656 |
| 1720651200 | 245.3 | 7.41 | 3.11 | 241 | 246.52 | 238.58 | 326139 |
| 1720564800 | 237.89 | -4.11 | -1.70 | 242.31 | 243.93 | 233.14 | 611557 |
| 1720478400 | 242 | 3.98 | 1.67 | 239.75 | 247.75 | 239.75 | 642240 |
| 1720219200 | 238.02 | -2.7 | -1.12 | 241.86 | 246.48 | 238.02 | 498087 |
| 1720040640 | 240.72 | -8.78 | -3.52 | 248.9 | 249 | 240.4 | 320070 |
| 1719960000 | 249.5 | 10.83 | 4.54 | 241.64 | 250 | 239.81 | 643710 |
| 1719873600 | 238.67 | -0.63 | -0.26 | 244 | 244.92 | 234.38 | 622284 |
| 1719614400 | 239.3 | 0 | 0.00 | 239.3 | 239.3 | 239.3 | 0 |
| 1719528000 | 239.3 | 20.11 | 9.17 | 234.02 | 240.98 | 228.51 | 1741270 |
| 1719441600 | 219.19 | 4.27 | 1.99 | 214.82 | 221.88 | 213.92 | 591639 |
| 1719355200 | 214.92 | -8.36 | -3.74 | 223.28 | 223.945 | 212.43 | 991879 |
| 1719268800 | 223.28 | 7.31 | 3.38 | 218.13 | 230.7 | 217.43 | 1124347 |
| 1719009600 | 215.97 | -1.86 | -0.85 | 217.1 | 221.34 | 214.35 | 978893 |
| 1718923200 | 217.83 | -2.68 | -1.22 | 219.51 | 221.64 | 212.5 | 1242524 |
| 1718750400 | 220.51 | -10.97 | -4.74 | 230.35 | 231.87 | 220.25 | 1422303 |
| 1718664000 | 231.48 | 1.75 | 0.76 | 227.01 | 233.92 | 224.0001 | 1577728 |
| 1718404800 | 229.73 | -47.32 | -17.08 | 233.14 | 242.57 | 225 | 3993233 |
| 1718318400 | 277.05 | -8.49 | -2.97 | 286.33 | 290.1 | 276 | 1422458 |
| 1718232000 | 285.54 | 6.93 | 2.49 | 291.39999 | 301.18 | 284.14999 | 781064 |
| 1718145600 | 278.61 | 4.69 | 1.71 | 272.83999 | 278.77999 | 267.23 | 580568 |
| 1718059200 | 273.92 | 5.41 | 2.01 | 267.29 | 274.20999 | 264.35 | 618016 |
| 1717800000 | 268.51 | -10.74 | -3.85 | 272.14999 | 275.17 | 266.89999 | 611356 |
| 1717713600 | 279.25 | -3.33 | -1.18 | 279.33 | 281.75 | 272.19 | 539200 |
| 1717627200 | 282.58 | 13.15 | 4.88 | 270.18 | 282.64999 | 270 | 468181 |
| 1717540800 | 269.43 | -5.58 | -2.03 | 271.2 | 276 | 267.37099 | 498076 |
| 1717454400 | 275.01 | 3.08 | 1.13 | 276.89999 | 278.47 | 273.0801 | 586505 |
| 1717195200 | 271.93 | 8.26 | 3.13 | 265.64 | 272.32 | 259.85 | 732171 |
| 1717108800 | 263.67 | 11.08 | 4.39 | 256.37 | 268.5 | 256.37 | 788191 |
| 1717022400 | 252.59 | 1.95 | 0.78 | 246.2 | 255.35 | 245.0301 | 526698 |
| 1716936000 | 250.64 | -4.07 | -1.60 | 256.51 | 258.48 | 248.251 | 532476 |
| 1716590400 | 254.71 | 6.21 | 2.50 | 247.98 | 256.48 | 244.73 | 661123 |
| 1716504000 | 248.5 | -5.81 | -2.28 | 255 | 255.84 | 244.89 | 1024200 |
| 1716417600 | 254.31 | -19.74 | -7.20 | 279 | 279.52999 | 253.9 | 1000489 |
| 1716331200 | 274.05 | -5.88 | -2.10 | 278.01 | 279.11 | 271.35 | 444933 |
| 1716244800 | 279.93 | 1.52 | 0.55 | 277.75 | 284.33499 | 275.2 | 486030 |
| 1715985600 | 278.41 | -8.28 | -2.89 | 285.76 | 287.0299 | 277.6401 | 467394 |
| 1715899200 | 286.69 | -9.97 | -3.36 | 294.35 | 295.58 | 286.45999 | 465017 |
| 1715812800 | 296.66 | 5.97 | 2.05 | 300.51 | 305.39999 | 293.66 | 582851 |
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
