We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 0.254930900309 | 298.12 | 301.76 | 287.1 | 14 | 292.13666667 | DR |
| 4 | 14.91 | 5.25055463605 | 283.97 | 304 | 283.97 | 258 | 292.21943405 | DR |
| 12 | 86.57 | 40.7752814281 | 212.31 | 304 | 212.31 | 202 | 279.32757868 | DR |
| 26 | 140.32 | 88.4964682139 | 158.56 | 304 | 158.56 | 174 | 233.92816755 | DR |
| 52 | 155.24 | 108.075744918 | 143.64 | 304 | 140.7 | 384 | 175.92873305 | DR |
| 156 | 99.69199703 | 50.0491975137 | 199.18800297 | 304 | 30.69400046 | 371 | 154.72409315 | DR |
| 260 | 249.31999926 | 503.066980503 | 49.56000074 | 304 | 30.69400046 | 306 | 154.12665543 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 299.39999 | 6.4 | 2.18 | 299.39999 | 299.39999 | 299.39999 | 1 |
| 1734730200 | 293 | 1.58 | 0.54 | 291.42 | 293 | 287.1 | 14 |
| 1734643800 | 291.42 | -8.28 | -2.76 | 298.12 | 298.12 | 291.16 | 27 |
| 1734557400 | 299.7 | -4.3 | -1.41 | 301.5 | 301.5 | 297.88 | 26 |
| 1734470940 | 304 | 7 | 2.36 | 302.1 | 304 | 302.1 | 2 |
| 1734384540 | 297 | 2 | 0.68 | 297 | 297.5 | 295.8 | 21 |
| 1734125340 | 295 | 0.06 | 0.02 | 297.6 | 297.6 | 295 | 2 |
| 1734039000 | 294.94 | -0.57 | -0.19 | 294.94 | 294.94 | 294.94 | 1900 |
| 1733952540 | 295.51 | 0.58 | 0.20 | 295.51 | 295.51 | 295.51 | 43 |
| 1733866140 | 294.93 | -1.17 | -0.40 | 293.48 | 294.93 | 293.48 | 44 |
| 1733779740 | 296.1 | -6 | -1.99 | 302.1 | 302.1 | 294.6 | 27 |
| 1733520600 | 302.1 | 8.6 | 2.93 | 301.5 | 303 | 301.5 | 45 |
| 1733434200 | 293.5 | -4.04 | -1.36 | 297.54 | 297.54 | 292.8 | 213 |
| 1733347800 | 297.54 | 9.57 | 3.32 | 294.35 | 297.54 | 294.35 | 12 |
| 1733261340 | 287.97 | -0.98 | -0.34 | 286.23 | 287.97 | 286.23 | 32 |
| 1733174940 | 288.95 | 4.98 | 1.75 | 288.12 | 293.3 | 288.12 | 1963 |
| 1732915740 | 283.97 | 3.41 | 1.22 | 283.97 | 283.97 | 283.97 | 10 |
| 1732829400 | 280.56 | 0 | 0.00 | 280.56 | 280.56 | 280.56 | 0 |
| 1732743000 | 280.56 | -0.24 | -0.09 | 279.16 | 280.56 | 279.16 | 2 |
| 1732656600 | 280.8 | 5.8 | 2.11 | 280.8 | 280.8 | 280.8 | 62 |
| 1732570140 | 275 | 5 | 1.85 | 270.14 | 275 | 270.14 | 616 |
| 1732310940 | 270 | 0.81 | 0.30 | 275.67 | 275.67 | 270 | 178 |
| 1732224600 | 269.19 | 5.69 | 2.16 | 269.19 | 269.19 | 269.19 | 1 |
| 1732051800 | 263.5 | -7.5 | -2.77 | 263.5 | 263.5 | 263.5 | 185 |
| 1731965340 | 271 | -3.96 | -1.44 | 270 | 271 | 270 | 55 |
| 1731619800 | 274.95999 | -13.3 | -4.61 | 283.35 | 283.35 | 274.39999 | 35 |
| 1731533400 | 288.26 | 4.26 | 1.50 | 287.1 | 292.32 | 287 | 81 |
| 1731446940 | 284 | 5.54 | 1.99 | 284.76 | 285.04 | 284 | 386 |
| 1731360540 | 278.45999 | 12.06 | 4.53 | 271.18 | 278.45999 | 268 | 1289 |
| 1731101400 | 266.39999 | 29.5 | 12.45 | 231.6 | 266.39999 | 231.57 | 526 |
| 1731014940 | 236.9 | 6.56 | 2.85 | 231.84 | 240 | 231.84 | 258 |
| 1730928600 | 230.34 | 2.18 | 0.96 | 233 | 233 | 230.34 | 532 |
| 1730842200 | 228.16 | 0 | 0.00 | 228.16 | 228.16 | 228.16 | 0 |
| 1730755800 | 228.16 | -0.46 | -0.20 | 228.62 | 228.62 | 228.16 | 2 |
| 1730496600 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 6 |
| 1730410200 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
| 1730323800 | 228.62 | 0 | 0.00 | 230.23 | 230.23 | 228.62 | 37 |
| 1730237400 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
| 1730151000 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
| 1729891800 | 228.62 | -0.46 | -0.20 | 229.08 | 229.08 | 228.62 | 7 |
| 1729805400 | 229.08 | 0 | 0.00 | 229.08 | 229.08 | 229.08 | 0 |
| 1729719000 | 229.08 | 0 | 0.00 | 229.08 | 229.08 | 229.08 | 0 |
| 1729632600 | 229.08 | 0 | 0.00 | 229.08 | 229.08 | 229.08 | 0 |
| 1729546200 | 229.08 | 0 | 0.00 | 229.08 | 229.08 | 229.08 | 0 |
| 1729287000 | 229.08 | -0.69 | -0.30 | 226.55 | 229.08 | 226.55 | 6 |
| 1729200540 | 229.77 | -3.22 | -1.38 | 229.77 | 229.77 | 229.77 | 4 |
| 1729114140 | 232.99 | 0.23 | 0.10 | 236.44 | 236.44 | 232.99 | 5 |
| 1729027740 | 232.76 | 0.23 | 0.10 | 233.68 | 233.68 | 232.76 | 11 |
| 1728941340 | 232.53 | -2.07 | -0.88 | 232.53 | 232.53 | 232.53 | 7 |
| 1728682200 | 234.6 | 11.6 | 5.20 | 234.6 | 234.6 | 234.6 | 2 |
| 1728595800 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1728509400 | 223 | 10.69 | 5.04 | 217.8 | 223 | 217.8 | 6 |
| 1728422940 | 212.31 | 2.91 | 1.39 | 212.31 | 212.31 | 212.31 | 25 |
| 1728336540 | 209.4 | 0 | 0.00 | 209.4 | 209.4 | 209.4 | 0 |
| 1728077340 | 209.4 | 0 | 0.00 | 209.4 | 209.4 | 209.4 | 0 |
| 1727990940 | 209.4 | 0 | 0.00 | 209.4 | 209.4 | 209.4 | 0 |
| 1727904540 | 209.4 | 1.29 | 0.62 | 209.4 | 209.4 | 209.4 | 1 |
| 1727818200 | 208.11 | -0.84 | -0.40 | 208.95 | 208.95 | 207.9 | 15 |
| 1727731800 | 208.95 | -0.65 | -0.31 | 210.63 | 210.63 | 208.95 | 14 |
| 1727472600 | 209.6 | -2.29 | -1.08 | 209.6 | 209.6 | 209.6 | 3 |
| 1727386140 | 211.89 | 0 | 0.00 | 211.89 | 211.89 | 211.89 | 0 |
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
