We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -1.86402765539 | 295.06 | 304.15 | 289.34 | 825347 | 294.09313042 | CS |
| 4 | -14.11 | -4.64649125696 | 303.67 | 306.98 | 289.34 | 789982 | 298.19713301 | CS |
| 12 | 36.62 | 14.4777417569 | 252.94 | 306.98 | 250.06 | 1014223 | 282.61710757 | CS |
| 26 | 94.57 | 48.499923073 | 194.99 | 306.98 | 184.02 | 1103708 | 249.48043759 | CS |
| 52 | 114.51 | 65.4155955441 | 175.05 | 306.98 | 162.04 | 1155366 | 218.01943181 | CS |
| 156 | 116.84 | 67.6470588235 | 172.72 | 306.98 | 120.64 | 1278305 | 183.28318136 | CS |
| 260 | 188.63 | 186.891905281 | 100.93 | 306.98 | 70 | 1321596 | 163.27403978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 289.56 | -3.53 | -1.20 | 295.54 | 295.54 | 289.33999 | 649876 |
| 1713393600 | 293.08999 | -2.54 | -0.86 | 297.02 | 298.69 | 290.31009 | 883509 |
| 1713307200 | 295.63 | 1.75 | 0.60 | 292.99 | 296.83999 | 290.27999 | 752198 |
| 1713220800 | 293.88 | -3.08 | -1.04 | 301.6 | 304.14999 | 293.83 | 844845 |
| 1712961600 | 296.95999 | -0.28 | -0.09 | 295.06 | 297.6299 | 294.17 | 996306 |
| 1712875200 | 297.24 | -1.3 | -0.44 | 297.44 | 299.43 | 295.95 | 837198 |
| 1712788800 | 298.54 | -2.68 | -0.89 | 296.24 | 300.27999 | 294.175 | 647772 |
| 1712702400 | 301.22 | -2.62 | -0.86 | 305.69 | 305.99 | 295.58999 | 911284 |
| 1712616000 | 303.83999 | -0.83 | -0.27 | 306 | 306.98 | 302.79 | 673271 |
| 1712356800 | 304.67 | 7.16 | 2.41 | 299.95999 | 305.58999 | 298.93 | 810868 |
| 1712270400 | 297.51 | -3.83 | -1.27 | 304.97 | 306.13 | 296.77 | 764397 |
| 1712184000 | 301.33999 | 3.83 | 1.29 | 297.81 | 303.14 | 297.58499 | 733375 |
| 1712097600 | 297.51 | 0.78 | 0.26 | 297.91 | 298.95 | 293.08 | 1134377 |
| 1712011200 | 296.73 | -3.47 | -1.16 | 299.5 | 299.91 | 296.11 | 884755 |
| 1711665600 | 300.2 | 0.49 | 0.16 | 297.88 | 300.77 | 296 | 753748 |
| 1711579200 | 299.70999 | 0.43 | 0.14 | 300.72 | 301.88 | 296.89 | 607043 |
| 1711492800 | 299.27999 | -0.35 | -0.12 | 299.95 | 301.65499 | 299 | 468927 |
| 1711406400 | 299.63 | -0.66 | -0.22 | 299.6 | 300.75 | 298.42 | 592019 |
| 1711147200 | 300.29 | -3.6 | -1.18 | 303.67 | 304.3 | 299.7404 | 1063894 |
| 1711060800 | 303.89 | 5.27 | 1.76 | 299.37 | 305 | 298 | 1126356 |
| 1710974400 | 298.62 | 3.59 | 1.22 | 296.51 | 298.77 | 294.77999 | 823235 |
| 1710888000 | 295.02999 | 3.26 | 1.12 | 291.77 | 295.575 | 290.98 | 650596 |
| 1710801600 | 291.77 | 0.36 | 0.12 | 293.82 | 294.83999 | 291.25 | 637563 |
| 1710542400 | 291.41 | -0.53 | -0.18 | 289 | 293.22 | 288.47 | 1607041 |
| 1710456000 | 291.94 | 6.01 | 2.10 | 290.1 | 294.46499 | 288.83 | 1346784 |
| 1710369600 | 285.93 | -1.78 | -0.62 | 288.5 | 288.82 | 285.62 | 1193103 |
| 1710283200 | 287.70999 | 4.79 | 1.69 | 282.92 | 288.29 | 281.45999 | 789464 |
| 1710196800 | 282.92 | -1.93 | -0.68 | 283.01 | 283.99 | 279 | 597992 |
| 1709941200 | 284.85 | -2.6 | -0.90 | 288.49 | 288.81 | 283.33999 | 596144 |
| 1709854800 | 287.45 | 1.11 | 0.39 | 288.04 | 289.51 | 286.75 | 502427 |
| 1709768400 | 286.33999 | 2.28 | 0.80 | 284.77 | 287.74 | 284.26 | 947528 |
| 1709682000 | 284.06 | -4.07 | -1.41 | 287.14999 | 289.23 | 282.73 | 953060 |
| 1709595600 | 288.13 | 2.15 | 0.75 | 286 | 289.79 | 285.02999 | 929640 |
| 1709336400 | 285.98 | 4.01 | 1.42 | 281.88 | 286.7 | 281.51 | 1089284 |
| 1709250000 | 281.97 | -1.67 | -0.59 | 283.64 | 283.97 | 281.66 | 1595698 |
| 1709163600 | 283.64 | 0.12 | 0.04 | 283.52 | 286.945 | 283 | 996502 |
| 1709077200 | 283.52 | -1.31 | -0.46 | 284.64 | 285.48 | 281.97 | 714093 |
| 1708990800 | 284.83 | 3.01 | 1.07 | 282.91 | 286.58999 | 282.25 | 1069213 |
| 1708731600 | 281.82 | -0.46 | -0.16 | 283.37 | 285.185 | 281.27 | 716937 |
| 1708645200 | 282.27999 | 5.71 | 2.06 | 280.62 | 283.25 | 280.45 | 1584652 |
| 1708558800 | 276.57 | 0.41 | 0.15 | 274.99 | 277.39999 | 274.77 | 1003720 |
| 1708472400 | 276.16 | 3.99 | 1.47 | 269.94 | 277.06 | 269.94 | 1347653 |
| 1708126800 | 272.17 | -0.79 | -0.29 | 272.57 | 275.97 | 271.745 | 855506 |
| 1708040400 | 272.95999 | 0.15 | 0.05 | 273.93 | 274.25 | 271.77999 | 717812 |
| 1707954000 | 272.81 | 3.44 | 1.28 | 270.67 | 273.675 | 270.67 | 740519 |
| 1707867600 | 269.37 | -2.65 | -0.97 | 267.6 | 270.27999 | 265.37 | 1089086 |
| 1707781200 | 272.02 | -3.42 | -1.24 | 275.17 | 275.2 | 271.52999 | 874105 |
| 1707522000 | 275.44 | 5.5 | 2.04 | 269.2 | 275.49 | 269.2 | 958661 |
| 1707435600 | 269.94 | -3.49 | -1.28 | 273.8 | 274.455 | 269.61 | 1731794 |
| 1707349200 | 273.43 | 3.2 | 1.18 | 272.89 | 276.33 | 271.69 | 1395327 |
| 1707262800 | 270.23 | -1.57 | -0.58 | 272.02999 | 272.95 | 268.6 | 1144011 |
| 1707176400 | 271.8 | -4.98 | -1.80 | 273.38 | 275.43 | 269.7654 | 1192722 |
| 1706917200 | 276.77999 | 6.04 | 2.23 | 269.73 | 278.81 | 269.73 | 1874842 |
| 1706830800 | 270.74 | 18.69 | 7.42 | 268.5 | 272.07 | 263.12 | 2456774 |
| 1706744400 | 252.05 | -5.7 | -2.21 | 257.33 | 257.73 | 250.79 | 2110990 |
| 1706658000 | 257.75 | 2.99 | 1.17 | 254.11 | 259.08499 | 252.03 | 2054116 |
| 1706571600 | 254.76 | 3.25 | 1.29 | 250.48 | 254.965 | 250.48 | 914444 |
| 1706312400 | 251.51 | -0.61 | -0.24 | 252.94 | 253.165 | 250.06 | 885859 |
| 1706226000 | 252.12 | 0.99 | 0.39 | 252.07 | 253.54 | 250.67 | 1126566 |
| 1706139600 | 251.13 | -2.02 | -0.80 | 255 | 255 | 251.05 | 1109241 |
| 1706053200 | 253.15 | 0.52 | 0.21 | 251.95 | 253.56 | 249.21 | 1521268 |
| 1705966800 | 252.63 | 3.71 | 1.49 | 250 | 253.29 | 249.8 | 654381 |
| 1705707600 | 248.92 | 1.59 | 0.64 | 247.8 | 249.89 | 245.3 | 788009 |
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
