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 | 9.53 | 3.50999963169 | 271.51 | 282.338 | 267.55 | 1341 | 271.82813015 | CS |
| 4 | 13.97 | 5.23083835699 | 267.07 | 285.082 | 264.63 | 2881 | 272.99418377 | CS |
| 12 | 44.06 | 18.5922862689 | 236.98 | 285.082 | 233.12 | 5421 | 260.9927553 | CS |
| 26 | -16.8 | -5.64061240935 | 297.84 | 297.87 | 233.12 | 8216 | 257.7394083 | CS |
| 52 | -17.264 | -5.7873846814 | 298.304 | 319.216 | 233.12 | 5541 | 266.77076078 | CS |
| 156 | -105.48 | -27.2896615958 | 386.52 | 429.9999 | 233.12 | 6508 | 319.37228472 | CS |
| 260 | 3.84 | 1.38528138528 | 277.2 | 429.9999 | 233.12 | 6790 | 320.74410961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 281.04 | 4.97 | 1.80 | 281.45999 | 282.338 | 280.29 | 1257 |
| 1720646880 | 276.07 | 6.78 | 2.52 | 274.22 | 278.23 | 273.7 | 1933 |
| 1720560540 | 269.29 | -0.51 | -0.19 | 272.52499 | 273.914 | 269.29 | 2588 |
| 1720473600 | 269.8 | -0.39 | -0.15 | 272.2 | 272.2 | 267.55 | 646 |
| 1720214640 | 270.192 | -2.14 | -0.79 | 271.51 | 272.332 | 269.69 | 196 |
| 1720041000 | 272.33 | 4.53 | 1.69 | 274.308 | 276.32 | 272.33 | 31 |
| 1719955740 | 267.8 | -8.45 | -3.06 | 271.67989 | 279 | 267.8 | 241 |
| 1719868980 | 276.25 | -0.89 | -0.32 | 266.58999 | 277.08999 | 266.58999 | 822 |
| 1719610020 | 277.135 | -1.27 | -0.46 | 276.814 | 278.25 | 270.25599 | 495 |
| 1719523200 | 278.404 | 7.97 | 2.95 | 271.81599 | 279.50599 | 269.52999 | 945 |
| 1719437040 | 270.43 | -9.73 | -3.47 | 274.5 | 279.056 | 270.43 | 3434 |
| 1719350880 | 280.16 | -4.92 | -1.73 | 273.12 | 284.88799 | 273.12 | 3078 |
| 1719264540 | 285.082 | 1.58 | 0.56 | 280 | 285.082 | 280 | 1508 |
| 1719005220 | 283.5 | 4.08 | 1.46 | 282.896 | 283.58 | 278 | 1941 |
| 1718918640 | 279.415 | 9.76 | 3.62 | 283.27999 | 283.27999 | 269.14999 | 2186 |
| 1718746140 | 269.652 | 2.85 | 1.07 | 280.064 | 281.23 | 266.7 | 12474 |
| 1718659680 | 266.8 | -3.29 | -1.22 | 269.69 | 279.39999 | 266.72 | 6023 |
| 1718400300 | 270.08999 | -3.92 | -1.43 | 277.89999 | 278.70999 | 270.08999 | 700 |
| 1718314140 | 274.01 | 1.53 | 0.56 | 267.07 | 275.25 | 264.63 | 12612 |
| 1718227380 | 272.48 | 6.17 | 2.32 | 272 | 272.48 | 262 | 39836 |
| 1718141340 | 266.31 | -1.29 | -0.48 | 262.93 | 269 | 262.93 | 4180 |
| 1718054880 | 267.6 | 5.59 | 2.13 | 258.54 | 269.624 | 258.54 | 20858 |
| 1717795800 | 262.01 | -5.77 | -2.16 | 263.6147 | 271.062 | 262.01 | 1746 |
| 1717709400 | 267.784 | 3.2 | 1.21 | 262.33999 | 267.784 | 262.33999 | 113 |
| 1717622460 | 264.583 | 5.06 | 1.95 | 265 | 267.264 | 262.604 | 51137 |
| 1717536360 | 259.52 | 2.15 | 0.84 | 260 | 263.558 | 256.088 | 729 |
| 1717450140 | 257.3651 | 9.01 | 3.63 | 250 | 260 | 250 | 757 |
| 1717190940 | 248.36 | -8.84 | -3.44 | 249.5 | 256.58499 | 248.36 | 2062 |
| 1717104540 | 257.2 | 5.28 | 2.10 | 247.2 | 257.2 | 247.2 | 322 |
| 1717018020 | 251.9209 | 0.39 | 0.16 | 247.86 | 253.128 | 247.86 | 1083 |
| 1716931740 | 251.53 | -2.93 | -1.15 | 250 | 253.81 | 248.02 | 16092 |
| 1716585840 | 254.456 | 0.86 | 0.34 | 254.32 | 254.456 | 248.34 | 232 |
| 1716499740 | 253.6 | 2.26 | 0.90 | 255.538 | 255.538 | 250.01 | 2731 |
| 1716412800 | 251.342 | -9.29 | -3.56 | 253.35 | 255.19 | 250 | 1058 |
| 1716326940 | 260.628 | -1.81 | -0.69 | 260 | 260.63799 | 258.3 | 28792 |
| 1716240180 | 262.44 | 0.95 | 0.36 | 269.248 | 270 | 260.3 | 567 |
| 1715981340 | 261.492 | 0.23 | 0.09 | 261.272 | 263.86 | 260 | 1454 |
| 1715894940 | 261.265 | 13.03 | 5.25 | 256.64999 | 261.265 | 256.64999 | 25390 |
| 1715808000 | 248.238 | 4.1 | 1.68 | 248.75 | 250.94 | 246.7009 | 297 |
| 1715722140 | 244.142 | 1.56 | 0.64 | 245.898 | 247.598 | 243.1073 | 767 |
| 1715635200 | 242.578 | -2.72 | -1.11 | 250 | 251.488 | 241.56 | 1822 |
| 1715376000 | 245.3 | 1.2 | 0.49 | 244.56 | 250 | 244.56 | 2569 |
| 1715289720 | 244.1 | 2.74 | 1.13 | 241.64 | 246.56 | 240 | 611 |
| 1715203200 | 241.364 | -2.64 | -1.08 | 240.14 | 244.556 | 240.14 | 11157 |
| 1715117340 | 244 | 10.73 | 4.60 | 233.5 | 244.924 | 233.5 | 3007 |
| 1715030940 | 233.27 | -4.02 | -1.70 | 233.12 | 242.654 | 233.12 | 1211 |
| 1714771740 | 237.294 | 1.99 | 0.85 | 238.064 | 240.406 | 237.294 | 333 |
| 1714685340 | 235.3 | -0.7 | -0.30 | 239.172 | 240.236 | 234.2011 | 5310 |
| 1714598400 | 236 | -2.8 | -1.17 | 246.078 | 246.078 | 235.81 | 3898 |
| 1714512600 | 238.8 | -1.32 | -0.55 | 240 | 243.382 | 235.8 | 2994 |
| 1714425720 | 240.12 | -2.24 | -0.92 | 240.12 | 244.336 | 240.12 | 2267 |
| 1714166580 | 242.36 | 4.64 | 1.95 | 236.986 | 246.53 | 235.8 | 369 |
| 1714080300 | 237.716 | -3.79 | -1.57 | 236.73 | 241.738 | 235.8446 | 11070 |
| 1713994020 | 241.51 | -9.28 | -3.70 | 243.402 | 247.55 | 235.77 | 928 |
| 1713907740 | 250.794 | 5.61 | 2.29 | 248.21 | 251.985 | 248.21 | 1274 |
| 1713821340 | 245.182 | 1.2 | 0.49 | 244 | 249.91 | 244 | 1298 |
| 1713561900 | 243.9799 | 3.92 | 1.63 | 237.09 | 243.9799 | 237.09 | 5153 |
| 1713475500 | 240.062 | -2.56 | -1.05 | 236.98 | 243.8 | 236.98 | 1675 |
| 1713389100 | 242.62 | -0.88 | -0.36 | 240.358 | 242.936 | 238.05 | 3474 |
| 1713302940 | 243.5 | -0.98 | -0.40 | 238.85 | 243.696 | 238.85 | 3681 |
| 1713216000 | 244.48 | -0.43 | -0.18 | 248.01 | 248.01 | 243.378 | 403 |
| 1712957160 | 244.912 | -2.39 | -0.97 | 246.582 | 248.8809 | 244.912 | 766 |
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
