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 | 3.61 | 1.19114396014 | 303.07 | 308.4932 | 301.39 | 66487 | 304.9591981 | SP |
| 4 | 4.41 | 1.45896053197 | 302.27 | 308.4932 | 295.76 | 108296 | 301.71581749 | SP |
| 12 | 7.85 | 2.62691162199 | 298.83 | 308.4932 | 282.38 | 118481 | 296.34277391 | SP |
| 26 | 35.12 | 12.9326852261 | 271.56 | 308.4932 | 268.02 | 213212 | 283.20302101 | SP |
| 52 | 56.41 | 22.5396571703 | 250.27 | 308.4932 | 233.5376 | 179819 | 270.77521935 | SP |
| 156 | 53.28 | 21.0260457774 | 253.4 | 308.4932 | 201.8201 | 201685 | 249.08845131 | SP |
| 260 | 136.34 | 80.0399201597 | 170.34 | 308.4932 | 126 | 228537 | 218.46833775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 306.68 | -0.17 | -0.06 | 306.06 | 306.68 | 305.1 | 44566 |
| 1718317800 | 306.85 | 0.12 | 0.04 | 307.88 | 307.88 | 305.6258 | 66759 |
| 1718231400 | 306.73 | 2.71 | 0.89 | 307.08 | 308.4932 | 306.22 | 64328 |
| 1718145000 | 304.02 | -0.34 | -0.11 | 302.61 | 304.04219 | 301.39 | 75658 |
| 1718058600 | 304.36 | 1.13 | 0.37 | 302.67 | 304.3936 | 302.43 | 42710 |
| 1717799400 | 303.23 | -0.63 | -0.21 | 303.07 | 304.79 | 302.605 | 82981 |
| 1717713000 | 303.86 | -0.17 | -0.06 | 304.02999 | 304.48 | 303.06189 | 62170 |
| 1717626600 | 304.02999 | 3.61 | 1.20 | 301.83999 | 304.11 | 300.77999 | 84707 |
| 1717540200 | 300.42 | -0.08 | -0.03 | 300.02999 | 300.97 | 298.74 | 48978 |
| 1717453800 | 300.5 | -0.13 | -0.04 | 301.72 | 301.72 | 297.93 | 70214 |
| 1717194600 | 300.63 | 2.7 | 0.91 | 298.79 | 300.63 | 295.76 | 107891 |
| 1717108200 | 297.93 | -1.74 | -0.58 | 298.95999 | 299.45999 | 297.33 | 289114 |
| 1717021800 | 299.67 | -2.18 | -0.72 | 299.35 | 300.265 | 299.18 | 201341 |
| 1716935400 | 301.85 | -0.18 | -0.06 | 302.23 | 302.2889 | 300.48 | 166346 |
| 1716589800 | 302.02999 | 2.24 | 0.75 | 300.81 | 302.44 | 300.6189 | 97962 |
| 1716503400 | 299.79 | -2.77 | -0.92 | 304.08999 | 304.08999 | 299.2301 | 127221 |
| 1716417000 | 302.56 | -0.98 | -0.32 | 303.33 | 303.39 | 301.20999 | 206851 |
| 1716330600 | 303.54 | 0.54 | 0.18 | 302.27999 | 303.54 | 302.27999 | 138778 |
| 1716244200 | 303 | 0.49 | 0.16 | 302.47 | 303.82 | 302.47 | 62920 |
| 1715985000 | 302.51 | 0.51 | 0.17 | 302.27 | 302.54 | 301.67 | 60697 |
| 1715898600 | 302 | -0.92 | -0.30 | 303.17 | 303.72 | 302 | 48884 |
| 1715812200 | 302.92 | 3.53 | 1.18 | 301.14999 | 303.16 | 300.54469 | 55831 |
| 1715725800 | 299.39 | 1.63 | 0.55 | 298 | 299.58999 | 297.83999 | 89248 |
| 1715639400 | 297.76 | 0.05 | 0.02 | 298.58 | 298.77999 | 297.4997 | 47131 |
| 1715380200 | 297.70999 | 0.13 | 0.04 | 298.56 | 298.8 | 297.2631 | 66483 |
| 1715293800 | 297.58 | 1.81 | 0.61 | 295.95 | 297.58 | 295.43 | 99571 |
| 1715207400 | 295.77 | -0.21 | -0.07 | 294.81 | 295.97 | 294.69 | 32766 |
| 1715121000 | 295.98 | 0.36 | 0.12 | 296.05 | 296.73 | 295.62 | 174328 |
| 1715034600 | 295.62 | 3.29 | 1.13 | 294 | 295.65499 | 293.87009 | 222131 |
| 1714775400 | 292.33 | 3.56 | 1.23 | 292.83999 | 293.52999 | 291.14999 | 57860 |
| 1714689000 | 288.77 | 2.28 | 0.80 | 288.33 | 289.4647 | 286.02 | 96595 |
| 1714602600 | 286.49 | -0.46 | -0.16 | 286.76 | 290.75 | 285.89 | 75026 |
| 1714516200 | 286.95 | -4.81 | -1.65 | 290.83999 | 291.20999 | 286.91 | 77903 |
| 1714429800 | 291.76 | 1.04 | 0.36 | 291.52 | 291.95999 | 290.3061 | 110371 |
| 1714170600 | 290.72 | 2.85 | 0.99 | 289.72 | 291.41 | 289.17 | 103406 |
| 1714084200 | 287.87 | -1.33 | -0.46 | 285.39 | 288.35 | 284.6 | 52842 |
| 1713997800 | 289.2 | 0.09 | 0.03 | 289.98 | 290.26 | 287.89 | 110385 |
| 1713911400 | 289.11 | 3.39 | 1.19 | 286.97 | 289.67989 | 286.7 | 100782 |
| 1713825000 | 285.72 | 2.56 | 0.90 | 284.69 | 287.27 | 283.41 | 131740 |
| 1713565800 | 283.16 | -2.07 | -0.73 | 285.07 | 285.77999 | 282.38 | 123506 |
| 1713479400 | 285.23 | -0.22 | -0.08 | 286.37 | 287.87 | 284.8254 | 102333 |
| 1713393000 | 285.45 | -2.17 | -0.75 | 289.08 | 289.08 | 285.17 | 132281 |
| 1713306600 | 287.62 | -0.7 | -0.24 | 288.26 | 289.12 | 286.83999 | 148810 |
| 1713220200 | 288.32 | -3.63 | -1.24 | 294.54 | 294.54 | 287.7339 | 170569 |
| 1712961000 | 291.95 | -4.38 | -1.48 | 294.31 | 294.89 | 291.12 | 175165 |
| 1712874600 | 296.33 | 2.18 | 0.74 | 294.99 | 297.0451 | 293.135 | 90871 |
| 1712788200 | 294.14999 | -3.45 | -1.16 | 293.61 | 295.47 | 293.08 | 271127 |
| 1712701800 | 297.6 | 0.53 | 0.18 | 297.94 | 298.24 | 294.87 | 203584 |
| 1712615400 | 297.07 | 0.28 | 0.09 | 297.32 | 297.83999 | 296.83229 | 51707 |
| 1712356200 | 296.79 | 3.05 | 1.04 | 294.45 | 297.93 | 294.42579 | 62513 |
| 1712269800 | 293.74 | -3.69 | -1.24 | 299.6 | 300 | 293.68 | 115174 |
| 1712183400 | 297.43 | 0.6 | 0.20 | 296.06 | 298.19 | 296.06 | 126719 |
| 1712097000 | 296.83 | -2.29 | -0.77 | 296.56 | 296.92 | 295.69 | 94267 |
| 1712010600 | 299.12 | -0.96 | -0.32 | 300.49 | 300.49 | 298.5 | 104155 |
| 1711665000 | 300.08 | 0.18 | 0.06 | 299.81 | 300.72 | 299.78109 | 208914 |
| 1711578600 | 299.89999 | 2.95 | 0.99 | 298.82 | 299.89999 | 297.75 | 223683 |
| 1711492200 | 296.95 | -0.56 | -0.19 | 298.64999 | 298.66 | 296.91 | 141601 |
| 1711405800 | 297.51 | -0.87 | -0.29 | 297.67 | 298.26 | 297.51 | 103259 |
| 1711146600 | 298.38 | -0.78 | -0.26 | 298.83 | 299.2 | 298.11 | 410779 |
| 1711060200 | 299.16 | 0.57 | 0.19 | 299.56 | 300.18 | 299.07 | 104575 |
| 1710973800 | 298.58999 | 2.87 | 0.97 | 295.54 | 298.83 | 295.35 | 125011 |
| 1710887400 | 295.72 | 1.73 | 0.59 | 293.27 | 295.77999 | 293.05 | 181674 |
| 1710801000 | 293.99 | 1.65 | 0.56 | 294.73 | 295.27999 | 293.77999 | 178799 |
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
