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 | 10.4 | 4.64410109851 | 223.94 | 239 | 210.18 | 7335350 | 223.60294478 | CS |
| 4 | -27.46 | -10.4889228419 | 261.8 | 268.785 | 205.67 | 8890237 | 235.7472067 | CS |
| 12 | 107.45 | 84.679643786 | 126.89 | 283.48 | 114.51 | 13071494 | 214.27896266 | CS |
| 26 | 157.19 | 203.745949449 | 77.15 | 283.48 | 70.42 | 12978524 | 170.78340146 | CS |
| 52 | 174.83 | 293.782557553 | 59.51 | 283.48 | 46.43 | 12580838 | 123.51336926 | CS |
| 156 | -70.09 | -23.0233551227 | 304.43 | 368.8493 | 31.55 | 11097178 | 112.15392481 | CS |
| 260 | -146.66 | -38.4934383202 | 381 | 429.52 | 31.55 | 11192333 | 116.10860432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 236.32 | 12.71 | 5.68 | 220.77 | 237.02 | 218.66 | 6028475 |
| 1714084500 | 223.61 | -0.76 | -0.34 | 216.34 | 225.94 | 213.64 | 5121738 |
| 1713998100 | 224.37 | -12.06 | -5.10 | 236.61 | 239 | 223.87 | 6720588 |
| 1713911700 | 236.43 | 10.57 | 4.68 | 223.62 | 238.67 | 223.61 | 7336079 |
| 1713825300 | 225.86 | 14.85 | 7.04 | 216.38 | 227.14 | 215.033 | 8152470 |
| 1713566100 | 211.01 | -7.07 | -3.24 | 223.94 | 227.76 | 210.18 | 9345873 |
| 1713479700 | 218.08 | 4.3 | 2.01 | 215.85 | 228.05 | 213.25 | 9395510 |
| 1713393300 | 213.78 | -5.05 | -2.31 | 221.91 | 224.87 | 205.9 | 9429222 |
| 1713306900 | 218.83 | -4.58 | -2.05 | 223.23 | 223.23 | 205.67 | 16442620 |
| 1713220500 | 223.41 | -22.34 | -9.09 | 247.78 | 249.7392 | 222.14 | 11207490 |
| 1712961300 | 245.75 | -17.26 | -6.56 | 259.5 | 259.95 | 244.3101 | 8961758 |
| 1712874900 | 263.01 | 12.02 | 4.79 | 251.06 | 264.3 | 247.3103 | 8628045 |
| 1712788500 | 250.99 | 8.04 | 3.31 | 238.24 | 251.265 | 234.12 | 8398591 |
| 1712702100 | 242.95 | -14.04 | -5.46 | 253.225 | 254.55 | 241.1 | 7804602 |
| 1712615700 | 256.99 | 16.09 | 6.68 | 252.54 | 261.63 | 249.68 | 10017992 |
| 1712356500 | 240.9 | -8.71 | -3.49 | 244.53 | 253.96 | 240.2 | 8428429 |
| 1712270100 | 249.61 | -1.97 | -0.78 | 259.97 | 261.5 | 249.46 | 8073730 |
| 1712183700 | 251.58 | 5.74 | 2.33 | 244 | 255.998 | 243 | 6653388 |
| 1712097300 | 245.84 | -6.27 | -2.49 | 238.78 | 248.125 | 235.99 | 8803389 |
| 1712010900 | 252.11 | -13.01 | -4.91 | 261.8 | 268.785 | 249.2238 | 9992992 |
| 1711665300 | 265.12 | 8.42 | 3.28 | 260.20999 | 270.79 | 257.91 | 11180916 |
| 1711578900 | 256.7 | -10.11 | -3.79 | 276.48 | 276.57 | 253.95 | 11067753 |
| 1711492500 | 266.81 | -12.9 | -4.61 | 280.38 | 280.83 | 266.69009 | 10272291 |
| 1711406100 | 279.70999 | 24.2 | 9.47 | 261 | 283.48 | 260.25 | 13905165 |
| 1711146900 | 255.51 | -6.49 | -2.48 | 254.24 | 260.7246 | 249.55 | 9816357 |
| 1711060500 | 262 | 5.12 | 1.99 | 260.24 | 276.36 | 256.2678 | 16206380 |
| 1710974100 | 256.88 | 26.76 | 11.63 | 231.38 | 256.95999 | 228.81 | 13525670 |
| 1710887700 | 230.12 | -9.5 | -3.96 | 223.3 | 233.29 | 216.16 | 12879030 |
| 1710801300 | 239.62 | -2.74 | -1.13 | 238.61 | 244.05 | 230.2227 | 9723497 |
| 1710542100 | 242.36 | 8.69 | 3.72 | 224.97 | 244.65 | 222.83 | 17222033 |
| 1710455700 | 233.67 | -18.06 | -7.17 | 245.23 | 248.26 | 227.24 | 18797228 |
| 1710369300 | 251.73 | -4.41 | -1.72 | 253.11 | 269.3 | 250.53 | 17290948 |
| 1710282900 | 256.14 | 1.97 | 0.78 | 257.72 | 260.79 | 242.09 | 14591092 |
| 1710196500 | 254.17 | -2.45 | -0.95 | 270.18 | 271.64999 | 253.96 | 20224998 |
| 1709940900 | 256.62 | 14 | 5.77 | 246.02 | 270.5476 | 244.9 | 21881723 |
| 1709854500 | 242.62 | 4.07 | 1.71 | 240.07 | 242.85 | 235.5 | 10573729 |
| 1709768100 | 238.55 | 21.78 | 10.05 | 229.2 | 239.9 | 223.03 | 17872085 |
| 1709681700 | 216.77 | -12.38 | -5.40 | 230 | 239.98 | 215.4 | 23790339 |
| 1709595300 | 229.15 | 23.38 | 11.36 | 217.42 | 236.46 | 212.2469 | 23187370 |
| 1709336100 | 205.77 | 2.21 | 1.09 | 202.7 | 206.39 | 196.0101 | 9261375 |
| 1709249700 | 203.56 | 2.76 | 1.37 | 206.33 | 211.31 | 193.88 | 16213378 |
| 1709163300 | 200.8 | 1.58 | 0.79 | 209.41 | 212.17 | 197.66 | 25256606 |
| 1709076900 | 199.22 | 5.28 | 2.72 | 205.18 | 209.94 | 192.09 | 22655212 |
| 1708990500 | 193.94 | 27.96 | 16.85 | 168.66 | 196.95 | 168.4 | 22495961 |
| 1708731300 | 165.97999 | -4.93 | -2.88 | 167.38 | 170 | 160.66 | 7185016 |
| 1708644900 | 170.91 | 8.5 | 5.23 | 164.85 | 171.95 | 163.80009 | 9026615 |
| 1708558500 | 162.41 | -10.89 | -6.28 | 164.3 | 168.09 | 161.19999 | 10642330 |
| 1708472100 | 173.3 | -7.01 | -3.89 | 179.93 | 181.31 | 163.38999 | 16173122 |
| 1708126500 | 180.31 | 14.64 | 8.84 | 189.05 | 193.64 | 178.8 | 33191631 |
| 1708040100 | 165.66999 | 5.29 | 3.30 | 168.79 | 172.82 | 162.09 | 22741530 |
| 1707953700 | 160.38 | 19.99 | 14.24 | 151.54 | 161.125 | 150.4 | 17882916 |
| 1707867300 | 140.38999 | -6.92 | -4.70 | 138.03 | 143.75 | 137.13 | 9538237 |
| 1707780900 | 147.31 | 5.32 | 3.75 | 141.22999 | 150.29499 | 140.985 | 10948648 |
| 1707521700 | 141.99 | 9.44 | 7.12 | 142.02 | 144.55 | 137.16999 | 15968320 |
| 1707435300 | 132.55 | 10.48 | 8.59 | 127.21 | 133.0499 | 125.81 | 11258798 |
| 1707348900 | 122.07 | 2.28 | 1.90 | 119.68 | 124.39 | 114.51 | 8920596 |
| 1707262500 | 119.79 | 2.49 | 2.12 | 118.61 | 120.895 | 115.9 | 6731442 |
| 1707176100 | 117.3 | -11.92 | -9.22 | 128.69999 | 128.88999 | 115.8 | 13045638 |
| 1706916900 | 129.22 | 0.27 | 0.21 | 126.89 | 130.13 | 125.55 | 6086188 |
| 1706830500 | 128.94999 | 0.75 | 0.59 | 128.75 | 132.0676 | 124.25 | 8445749 |
| 1706744100 | 128.19999 | -2.62 | -2.00 | 129.47 | 135.549 | 127.57 | 9815457 |
| 1706657700 | 130.82 | -2 | -1.51 | 136.06 | 136.69999 | 130.44 | 8686596 |
| 1706571300 | 132.82 | 7.62 | 6.09 | 127.09 | 136.88919 | 125.825 | 17778607 |
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
