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 | -15.03 | -5.23912437256 | 286.88 | 292.11 | 268.79 | 133762 | 275.6445921 | CS |
| 4 | -30.51 | -10.0906204524 | 302.36 | 305.55 | 268.79 | 120551 | 289.21450004 | CS |
| 12 | -5.73 | -2.06426976007 | 277.58 | 339.7699 | 254.48 | 206253 | 290.02598898 | CS |
| 26 | -87.73 | -24.3979086712 | 359.58 | 371.65 | 254.48 | 177342 | 298.81582589 | CS |
| 52 | -34.65 | -11.3050570962 | 306.5 | 395.52 | 254.48 | 145968 | 320.73832272 | CS |
| 156 | -433.15 | -61.4397163121 | 705 | 740 | 254.48 | 177468 | 402.27623101 | CS |
| 260 | -113.86 | -29.5195872547 | 385.71 | 1349.98 | 254.48 | 171687 | 511.62243747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 271.85 | -1.62 | -0.59 | 275.64 | 275.64 | 268.79 | 200340 |
| 1721774400 | 273.47 | -2.05 | -0.74 | 275.01 | 277.3 | 273.18 | 143148 |
| 1721688000 | 275.52 | -3.77 | -1.35 | 280 | 280 | 274.81 | 80606 |
| 1721428800 | 279.29 | -1.46 | -0.52 | 280.64 | 281.48 | 277.76 | 114959 |
| 1721342400 | 280.75 | -6.1 | -2.13 | 286.88 | 292.11 | 280.7 | 129758 |
| 1721256000 | 286.85 | -0.47 | -0.16 | 289.14999 | 290.58 | 283.76 | 107707 |
| 1721169600 | 287.32 | 2.74 | 0.96 | 286.47 | 291.25 | 283.27 | 98704 |
| 1721083200 | 284.58 | -3.69 | -1.28 | 289.23 | 289.23 | 282.91 | 74963 |
| 1720824000 | 288.27 | 0.14 | 0.05 | 287.54 | 289.81 | 286.1105 | 85043 |
| 1720737600 | 288.13 | 3.39 | 1.19 | 288.69 | 291.63 | 284.14999 | 122106 |
| 1720651200 | 284.74 | -4.76 | -1.64 | 289.45999 | 291.06 | 281.27499 | 116615 |
| 1720564800 | 289.5 | -3.05 | -1.04 | 291.45 | 294.645 | 288.75 | 101500 |
| 1720478400 | 292.55 | -2.52 | -0.85 | 296.86 | 298 | 292.55 | 112544 |
| 1720219200 | 295.07 | -1.37 | -0.46 | 294.81 | 296.45999 | 293.0675 | 111531 |
| 1720040640 | 296.44 | -4.48 | -1.49 | 302.35 | 302.58999 | 295.91 | 43145 |
| 1719960000 | 300.92 | -0.98 | -0.32 | 301.14 | 302.36 | 298.2201 | 76046 |
| 1719873600 | 301.89999 | -3.15 | -1.03 | 304.17 | 305.02 | 299.58 | 111787 |
| 1719614400 | 305.05 | 2.69 | 0.89 | 303.82 | 305.24 | 299.205 | 325420 |
| 1719528000 | 302.36 | -1.14 | -0.38 | 302.36 | 305.55 | 299.49 | 134550 |
| 1719441600 | 303.5 | 2.47 | 0.82 | 299.02 | 303.5 | 298.93 | 111554 |
| 1719355200 | 301.02999 | 3.09 | 1.04 | 296.51 | 303.7 | 295.17 | 116510 |
| 1719268800 | 297.94 | 0.7 | 0.24 | 296.69 | 301.6 | 295.33999 | 133695 |
| 1719009600 | 297.24 | 2.2 | 0.75 | 294.5 | 298.55 | 294.39999 | 289528 |
| 1718923200 | 295.04 | -0.52 | -0.18 | 293.62 | 297.79 | 292.64 | 101937 |
| 1718750400 | 295.56 | 4.64 | 1.59 | 290.92 | 296.07 | 289 | 112372 |
| 1718664000 | 290.92 | 6.05 | 2.12 | 284.06 | 292.85 | 284.06 | 108963 |
| 1718404800 | 284.87 | -1.44 | -0.50 | 284.45999 | 287.64 | 281.95 | 107306 |
| 1718318400 | 286.31 | -2.83 | -0.98 | 289.14 | 289.14 | 282.73 | 130437 |
| 1718232000 | 289.14 | 3.35 | 1.17 | 285.1416 | 289.97 | 284 | 109621 |
| 1718145600 | 285.79 | -6.01 | -2.06 | 290.16 | 293.4058 | 284.11 | 195970 |
| 1718059200 | 291.8 | 0.27 | 0.09 | 289.8 | 292.96499 | 288.61 | 141245 |
| 1717800000 | 291.52999 | -3.25 | -1.10 | 294 | 294.68 | 288.97 | 110125 |
| 1717713600 | 294.77999 | -7.13 | -2.36 | 301.27999 | 303.77 | 293.75 | 230658 |
| 1717627200 | 301.91 | 3.5 | 1.17 | 300 | 306.2 | 296.27 | 191586 |
| 1717540800 | 298.41 | -4.35 | -1.44 | 302.85 | 304.99 | 291.52 | 334372 |
| 1717454400 | 302.76 | -10.91 | -3.48 | 282.86 | 305.2 | 282.85 | 760166 |
| 1717195200 | 313.67 | 57.26 | 22.33 | 256.61 | 339.7699 | 255.5 | 1821798 |
| 1717108800 | 256.41 | 0.54 | 0.21 | 256.54 | 260.35 | 255.26 | 162017 |
| 1717022400 | 255.87 | -3.64 | -1.40 | 257.27999 | 263.79 | 255.7 | 202990 |
| 1716936000 | 259.51 | -1.24 | -0.48 | 259.85 | 260.47 | 254.48 | 257506 |
| 1716590400 | 260.75 | -6.53 | -2.44 | 268 | 269.01 | 260.06 | 178768 |
| 1716504000 | 267.27999 | 0.21 | 0.08 | 267 | 268.75 | 264.05 | 152713 |
| 1716417600 | 267.07 | -4.52 | -1.66 | 271.16 | 275.3 | 266.475 | 175742 |
| 1716331200 | 271.58999 | -3.48 | -1.27 | 274.74 | 275.1 | 269.01 | 168889 |
| 1716244800 | 275.07 | -5.26 | -1.88 | 279.98 | 282.44 | 272.49 | 219690 |
| 1715985600 | 280.33 | -1.96 | -0.69 | 282 | 282.04 | 277 | 167849 |
| 1715899200 | 282.29 | 0.69 | 0.25 | 282.68 | 284.38 | 280.64999 | 142702 |
| 1715812800 | 281.6 | -3.18 | -1.12 | 286.27 | 286.35 | 280.035 | 208164 |
| 1715726400 | 284.77999 | 0.96 | 0.34 | 295 | 302.61 | 283.2201 | 413328 |
| 1715640000 | 283.82 | -7.34 | -2.52 | 290.93 | 292.13 | 282.61 | 207718 |
| 1715380800 | 291.16 | 6.63 | 2.33 | 284.38 | 298.51 | 283.64 | 491994 |
| 1715294400 | 284.52999 | 2.89 | 1.03 | 283.06 | 287.44 | 282.33999 | 174633 |
| 1715208000 | 281.64 | 8.35 | 3.06 | 277 | 281.82 | 275.05 | 251698 |
| 1715121600 | 273.29 | 5.09 | 1.90 | 269.25 | 273.33999 | 264.6304 | 251014 |
| 1715035200 | 268.2 | -9.08 | -3.27 | 279.07 | 279.97 | 267.08 | 232684 |
| 1714776000 | 277.27999 | -1.7 | -0.61 | 280.48 | 281.14 | 276.64 | 165133 |
| 1714689600 | 278.98 | 2.41 | 0.87 | 277.58 | 281.61 | 277.58 | 132860 |
| 1714603200 | 276.57 | -1.84 | -0.66 | 277.99 | 280.62 | 276 | 286131 |
| 1714516800 | 278.41 | -7.22 | -2.53 | 283.86 | 284 | 277.36 | 247661 |
| 1714430400 | 285.63 | 2.43 | 0.86 | 285 | 288.19 | 282.02 | 334402 |
| 1714171200 | 283.2 | -4.07 | -1.42 | 315 | 318 | 281.52 | 403733 |
| 1714084800 | 287.27 | -6.03 | -2.06 | 291.49 | 294.1 | 286.44 | 212430 |
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
