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 | -0.36 | -0.125278396437 | 287.36 | 291.9599 | 284.12 | 86055 | 288.57936731 | CS |
| 4 | 15.18 | 5.58457802958 | 271.82 | 291.9599 | 263.655 | 100831 | 278.36981784 | CS |
| 12 | 18.79 | 7.00570448529 | 268.21 | 307.67 | 263.655 | 113165 | 282.73052058 | CS |
| 26 | 68.45 | 31.3200640586 | 218.55 | 307.67 | 202.0101 | 155555 | 259.56600535 | CS |
| 52 | 52.25 | 22.2577209798 | 234.75 | 307.67 | 188.625 | 166019 | 238.56787688 | CS |
| 156 | 48 | 20.0836820084 | 239 | 353.36 | 188.625 | 135404 | 258.77566028 | CS |
| 260 | 154.95 | 117.341915941 | 132.05 | 353.36 | 82.6 | 132070 | 223.22489383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 287 | -0.51 | -0.18 | 284.12 | 287.83999 | 284.12 | 70610 |
| 1727822400 | 287.51 | -2.44 | -0.84 | 288.87 | 289.36 | 284.83999 | 83069 |
| 1727735520 | 289.95 | 0.9 | 0.31 | 288.08 | 290.95999 | 287.7 | 77345 |
| 1727476800 | 289.05 | -0.09 | -0.03 | 290.36 | 291.9599 | 286.88 | 101841 |
| 1727390400 | 289.14 | 4.27 | 1.50 | 287.36 | 289.93 | 287.05 | 91926 |
| 1727304000 | 284.87 | -1.65 | -0.58 | 287.89999 | 287.89999 | 284.67 | 80708 |
| 1727217600 | 286.52 | 0.04 | 0.01 | 288.99 | 290 | 285.14 | 74091 |
| 1727131200 | 286.48 | 4.4 | 1.56 | 283.31 | 286.52 | 281.55 | 79203 |
| 1726872000 | 282.08 | -2.26 | -0.79 | 283.17 | 284.07 | 278.85 | 215482 |
| 1726785600 | 284.33999 | 4.84 | 1.73 | 283 | 285.71499 | 280.695 | 84996 |
| 1726699200 | 279.5 | 0.37 | 0.13 | 280 | 284.69 | 276.58999 | 98766 |
| 1726612800 | 279.13 | 1.69 | 0.61 | 279.05 | 282.26 | 277.20999 | 80011 |
| 1726526400 | 277.44 | 2.95 | 1.07 | 274.79 | 279.615 | 273.86 | 127304 |
| 1726267200 | 274.49 | 2.32 | 0.85 | 275.27 | 276.49 | 272.22 | 67507 |
| 1726180800 | 272.17 | 3.38 | 1.26 | 268.55 | 272.18 | 268.08 | 121545 |
| 1726094400 | 268.79 | 1.52 | 0.57 | 267.08 | 268.83999 | 263.65499 | 88461 |
| 1726008000 | 267.27 | 0.32 | 0.12 | 265.8 | 268.1737 | 264.62 | 72289 |
| 1725921600 | 266.95 | 0.68 | 0.26 | 266.02 | 270.75 | 264.85 | 109548 |
| 1725662400 | 266.27 | 1.14 | 0.43 | 267.92 | 270.225 | 264.88 | 112399 |
| 1725576000 | 265.13 | -6.87 | -2.53 | 269.29 | 270.69 | 265.12 | 168205 |
| 1725489600 | 272 | -4.64 | -1.68 | 274.72 | 278.055 | 269.5 | 125734 |
| 1725403200 | 276.64 | -9.12 | -3.19 | 278.38 | 279.45999 | 276 | 93690 |
| 1725057600 | 285.76 | 2.54 | 0.90 | 281.8 | 286.07 | 277.14 | 122039 |
| 1724971200 | 283.22 | 1.33 | 0.47 | 283.70999 | 286.20999 | 282.74 | 60843 |
| 1724884800 | 281.89 | -4.13 | -1.44 | 285.48 | 285.86 | 281.01 | 74687 |
| 1724798400 | 286.02 | -1.18 | -0.41 | 286.39 | 286.39999 | 283.14 | 49599 |
| 1724712000 | 287.2 | -1.73 | -0.60 | 290.92 | 290.92 | 285.42 | 62797 |
| 1724452800 | 288.93 | 5.54 | 1.95 | 284.95 | 289.47 | 283.42 | 54208 |
| 1724366400 | 283.39 | -1.61 | -0.56 | 284.07 | 285.469 | 281.695 | 114754 |
| 1724280000 | 285 | 4.1 | 1.46 | 282.67 | 285.02999 | 280 | 41776 |
| 1724193600 | 280.89999 | -2.51 | -0.89 | 283.22 | 283.56 | 279.68 | 56458 |
| 1724107200 | 283.41 | 1.89 | 0.67 | 282.43 | 283.81 | 281.6829 | 68258 |
| 1723848000 | 281.52 | -2.1 | -0.74 | 283.41 | 283.41 | 280.66 | 69292 |
| 1723761600 | 283.62 | 1.38 | 0.49 | 286.5 | 289 | 282.42 | 65686 |
| 1723675200 | 282.24 | 1.79 | 0.64 | 280.49 | 282.83499 | 279.46499 | 109126 |
| 1723588800 | 280.45 | 1.74 | 0.62 | 278.27999 | 281.76 | 278.27999 | 74290 |
| 1723502400 | 278.70999 | -1.84 | -0.66 | 278.38 | 281.57 | 278.38 | 96681 |
| 1723243200 | 280.55 | -1.49 | -0.53 | 283.24 | 285.93 | 279.11 | 111505 |
| 1723156800 | 282.04 | 4.68 | 1.69 | 278.91 | 283.76 | 275.02 | 71933 |
| 1723070400 | 277.36 | -1.39 | -0.50 | 282.72 | 285.55 | 277.12 | 141967 |
| 1722984000 | 278.75 | -0.1 | -0.04 | 278.89 | 283.7 | 277.93 | 204192 |
| 1722897600 | 278.85 | -7.58 | -2.65 | 276.52 | 281.94 | 272.92 | 133512 |
| 1722638400 | 286.43 | -5.76 | -1.97 | 287.76 | 289.13 | 283.69 | 90602 |
| 1722552000 | 292.19 | -6.17 | -2.07 | 299.14999 | 300.6 | 289.08 | 129422 |
| 1722465600 | 298.36 | -2.12 | -0.71 | 301.52999 | 304.45999 | 298.35 | 111794 |
| 1722379200 | 300.48 | 1.71 | 0.57 | 299.33 | 303.73 | 298.27999 | 199743 |
| 1722292800 | 298.77 | -3.82 | -1.26 | 302 | 302.27 | 293.97 | 156050 |
| 1722033600 | 302.58999 | 2.94 | 0.98 | 301.70999 | 307.67 | 300.79 | 185653 |
| 1721947200 | 299.64999 | 28.75 | 10.61 | 280.68 | 304.20999 | 274.87 | 281867 |
| 1721860800 | 270.89999 | -5.71 | -2.06 | 274.47 | 277.3019 | 270.70999 | 191390 |
| 1721774400 | 276.61 | -2.37 | -0.85 | 278.58999 | 280.22 | 276.57 | 135511 |
| 1721688000 | 278.98 | 0.57 | 0.20 | 280.75 | 281.76 | 277.7 | 81983 |
| 1721428800 | 278.41 | -5.42 | -1.91 | 280.73 | 283 | 278.14999 | 122868 |
| 1721342400 | 283.83 | -3.01 | -1.05 | 286.04 | 290.14999 | 283.7 | 155372 |
| 1721256000 | 286.83999 | 3.44 | 1.21 | 283.63 | 288.89999 | 283.63 | 292751 |
| 1721169600 | 283.39999 | 8.17 | 2.97 | 275.76 | 284.01 | 275.64 | 145556 |
| 1721083200 | 275.23 | -1.34 | -0.48 | 276.5 | 279.27499 | 274.95999 | 91748 |
| 1720824000 | 276.57 | 6.11 | 2.26 | 273.07 | 276.94 | 271.935 | 112028 |
| 1720737600 | 270.45999 | 6.67 | 2.53 | 268.20999 | 271.74 | 268.02 | 112253 |
| 1720651200 | 263.79 | 3.57 | 1.37 | 261.39 | 264.8475 | 260.665 | 78616 |
| 1720564800 | 260.22 | -7.1 | -2.66 | 264.89999 | 265.19 | 260.2 | 93031 |
| 1720478400 | 267.32 | 2.71 | 1.02 | 266.77 | 268.015 | 263.8 | 138376 |
| 1720219200 | 264.61 | -0.96 | -0.36 | 264.99 | 265.959 | 261.67 | 214438 |
| 1720040640 | 265.57 | -2.8 | -1.04 | 268.02999 | 269.87 | 265.29 | 78416 |
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
