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 | 15.26 | 4.93787212011 | 309.04 | 326.44 | 302.26 | 2836101 | 312.11481979 | CS |
| 4 | 11.09 | 3.54075540372 | 313.21 | 331.4699 | 302.26 | 2482812 | 315.84052738 | CS |
| 12 | 58.17 | 21.8577386991 | 266.13 | 331.4699 | 265.26 | 2077557 | 300.94786874 | CS |
| 26 | 128.15 | 65.3326535814 | 196.15 | 331.4699 | 193.77 | 1871460 | 266.70698722 | CS |
| 52 | 161.74 | 99.4955708661 | 162.56 | 331.4699 | 161.12 | 1996475 | 232.13026804 | CS |
| 156 | 180.97 | 126.261075839 | 143.33 | 331.4699 | 122.5 | 1870731 | 181.1114807 | CS |
| 260 | 240.34 | 286.255359695 | 83.96 | 331.4699 | 56.415 | 2040217 | 142.60621312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 324.3 | 7.2 | 2.27 | 318.20999 | 325.32 | 318.20999 | 2305604 |
| 1714084800 | 317.1 | -1.69 | -0.53 | 314.5 | 318.8811 | 312.14999 | 2453069 |
| 1713998400 | 318.79 | 5.95 | 1.90 | 326.44 | 326.44 | 313.95 | 3550172 |
| 1713912000 | 312.83999 | 4.75 | 1.54 | 312 | 315.27999 | 310.395 | 2776887 |
| 1713825600 | 308.08999 | 5.07 | 1.67 | 305.35 | 310.33999 | 304.17 | 2379200 |
| 1713566400 | 303.02 | -5.92 | -1.92 | 309.04 | 311.66 | 302.26 | 3084236 |
| 1713480000 | 308.94 | -1.24 | -0.40 | 316.06 | 316.06 | 308.45999 | 1860399 |
| 1713393600 | 310.18 | -5.17 | -1.64 | 316.68 | 316.68 | 305.845 | 2204655 |
| 1713307200 | 315.35 | 0.07 | 0.02 | 312.89 | 317.54 | 311.32 | 1547174 |
| 1713220800 | 315.27999 | -3.22 | -1.01 | 323.48 | 324.82 | 313.885 | 2447141 |
| 1712961600 | 318.5 | 1.24 | 0.39 | 314.27 | 318.67 | 314.27 | 2247643 |
| 1712875200 | 317.26 | 2.89 | 0.92 | 314.41 | 319.36 | 312.95 | 1548608 |
| 1712788800 | 314.37 | 0.5 | 0.16 | 309 | 317.37 | 306.2101 | 2425912 |
| 1712702400 | 313.87 | -11.95 | -3.67 | 324.55 | 325.51 | 313 | 4069156 |
| 1712616000 | 325.82 | -4.69 | -1.42 | 326.3 | 329.37 | 323.63 | 2423739 |
| 1712356800 | 330.51 | 10.35 | 3.23 | 323.13 | 331.4699 | 322.79 | 2643804 |
| 1712270400 | 320.16 | -0.78 | -0.24 | 323.6 | 326.20999 | 318.17 | 3039139 |
| 1712184000 | 320.94 | 6.19 | 1.97 | 315.5 | 322.36 | 315.49 | 2984599 |
| 1712097600 | 314.75 | 2.72 | 0.87 | 313.04 | 316.425 | 312.58 | 2773036 |
| 1712011200 | 312.02999 | -0.65 | -0.21 | 313.20999 | 314.13 | 311.07 | 1213199 |
| 1711665600 | 312.68 | -1.72 | -0.55 | 314.69 | 315 | 312 | 1977248 |
| 1711579200 | 314.39999 | 2.32 | 0.74 | 314 | 314.64 | 308.22 | 1874253 |
| 1711492800 | 312.08 | 0.2 | 0.06 | 311.66 | 316.3 | 311.45999 | 2246444 |
| 1711406400 | 311.88 | -4.7 | -1.48 | 315.58 | 315.77999 | 311.5 | 1703611 |
| 1711147200 | 316.58 | 1.06 | 0.34 | 314.89999 | 317.02 | 314.36 | 2046397 |
| 1711060800 | 315.52 | 5.71 | 1.84 | 311.29 | 315.79 | 310.2 | 2167435 |
| 1710974400 | 309.81 | 6.85 | 2.26 | 304.56 | 310.43 | 303.36 | 1946008 |
| 1710888000 | 302.95999 | 4.21 | 1.41 | 298.17 | 303.17 | 297.27 | 1461484 |
| 1710801600 | 298.75 | 0.85 | 0.29 | 300.39 | 303.245 | 298.58 | 1557203 |
| 1710542400 | 297.89999 | -2.39 | -0.80 | 298.02999 | 302.677 | 297.76 | 3024410 |
| 1710456000 | 300.29 | 0.05 | 0.02 | 302.67 | 302.9801 | 297.456 | 2228334 |
| 1710369600 | 300.24 | 2.5 | 0.84 | 296.45999 | 300.69 | 295.68 | 1890784 |
| 1710283200 | 297.74 | 5.04 | 1.72 | 293.42 | 298.31 | 291.94 | 2063032 |
| 1710196800 | 292.7 | -4.79 | -1.61 | 295.5 | 295.79 | 289.6 | 1656194 |
| 1709941200 | 297.49 | -3.64 | -1.21 | 299.76 | 303.39999 | 295.5642 | 1893557 |
| 1709854800 | 301.13 | 4.39 | 1.48 | 298.6 | 301.52999 | 296.89999 | 1869577 |
| 1709768400 | 296.74 | 4.81 | 1.65 | 295.32 | 298.39 | 294.8824 | 1721947 |
| 1709682000 | 291.93 | -4.65 | -1.57 | 294.35 | 295.07 | 289.37 | 2263203 |
| 1709595600 | 296.58 | 2.88 | 0.98 | 295.89 | 298.1326 | 294.5304 | 1942363 |
| 1709336400 | 293.7 | 4.7 | 1.63 | 289.36 | 294.435 | 288.52999 | 2314665 |
| 1709250000 | 289 | 2.04 | 0.71 | 287 | 289.86 | 285.93 | 2534368 |
| 1709163600 | 286.95999 | 3.39 | 1.20 | 283.57 | 287.64 | 282.67 | 1278940 |
| 1709077200 | 283.57 | -0.73 | -0.26 | 284.52 | 285.39999 | 282.24 | 1678201 |
| 1708990800 | 284.3 | -0.63 | -0.22 | 286 | 287.55 | 284.18 | 1960369 |
| 1708731600 | 284.93 | 0.35 | 0.12 | 285.45 | 288.45999 | 283 | 1230785 |
| 1708645200 | 284.58 | 7.42 | 2.68 | 282.8 | 286.37 | 282.14999 | 2495714 |
| 1708558800 | 277.16 | 1.07 | 0.39 | 275.3 | 278.04 | 274.14999 | 1314856 |
| 1708472400 | 276.08999 | -1.43 | -0.52 | 276 | 277.86 | 274.20999 | 1262636 |
| 1708126800 | 277.52 | 1.73 | 0.63 | 276.25 | 278.94 | 273.8 | 1650851 |
| 1708040400 | 275.79 | 0.17 | 0.06 | 275.62 | 277.04 | 272.77999 | 1398058 |
| 1707954000 | 275.62 | 3.24 | 1.19 | 274.27 | 277.14999 | 272.605 | 1430918 |
| 1707867600 | 272.38 | -1.67 | -0.61 | 268.56 | 273.06 | 266 | 2511248 |
| 1707781200 | 274.05 | -3.91 | -1.41 | 276.93 | 277.51 | 272.51 | 1331696 |
| 1707522000 | 277.95999 | 4.75 | 1.74 | 273.54 | 278.58 | 273 | 1557557 |
| 1707435600 | 273.20999 | 0.36 | 0.13 | 273 | 274.7 | 272.39 | 1580233 |
| 1707349200 | 272.85 | 1.73 | 0.64 | 272.88 | 274.01 | 271.145 | 1377374 |
| 1707262800 | 271.12 | 1.7 | 0.63 | 270.3 | 272.315 | 267.95999 | 1917163 |
| 1707176400 | 269.42 | -0.68 | -0.25 | 269.36 | 270.7 | 266.56 | 1990052 |
| 1706917200 | 270.1 | 5.53 | 2.09 | 266.13 | 271.779 | 265.26 | 3172797 |
| 1706830800 | 264.57 | 18.49 | 7.51 | 255.6 | 264.75 | 255.46 | 3663396 |
| 1706744400 | 246.08 | -4.19 | -1.67 | 248.76 | 250.64 | 245.655 | 2300927 |
| 1706658000 | 250.27 | 1.55 | 0.62 | 248.81 | 251.14 | 248.06 | 1827688 |
| 1706571600 | 248.72 | 2.83 | 1.15 | 244.41 | 248.81 | 244.14 | 1464777 |
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
