We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.68 | -7.3166616044 | 296.31 | 298.77 | 272.44 | 3346936 | 290.46320074 | CS |
| 4 | 0.93 | 0.339788089149 | 273.7 | 299.49 | 272.44 | 2808846 | 288.47939657 | CS |
| 12 | -32.955 | -10.7141115464 | 307.585 | 315 | 261.43 | 3013136 | 284.28542688 | CS |
| 26 | 12.63 | 4.82061068702 | 262 | 335.88 | 257.05 | 3014241 | 289.15486096 | CS |
| 52 | -34.99 | -11.3009495511 | 309.62 | 346.85 | 253.3 | 2785652 | 296.8057201 | CS |
| 156 | 32.91 | 13.6149263611 | 241.72 | 346.85 | 211.73 | 2669195 | 274.18309516 | CS |
| 260 | 39.76 | 16.9285136458 | 234.87 | 346.85 | 198.64 | 2702694 | 257.82493671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 289.33 | -0.3 | -0.10 | 290.52999 | 294.55 | 288.54 | 6800657 |
| 1750286100 | 289.63 | -0.42 | -0.14 | 290.79 | 291.87 | 286.6 | 2025329 |
| 1750199700 | 290.05 | -5.51 | -1.86 | 294.79 | 295.8 | 289.625 | 2514764 |
| 1750113300 | 295.56 | 0.34 | 0.12 | 296.31 | 298.77 | 292.45999 | 2046994 |
| 1749854100 | 295.22 | -2.07 | -0.70 | 294.73 | 299.49 | 294.07 | 2188064 |
| 1749767700 | 297.29 | 5.48 | 1.88 | 294.20999 | 297.44 | 292.68 | 2159712 |
| 1749681300 | 291.81 | -1.62 | -0.55 | 293.25 | 294.665 | 291.14999 | 1827210 |
| 1749594900 | 293.43 | 3.45 | 1.19 | 290 | 295.64 | 289.79 | 2437604 |
| 1749508500 | 289.98 | -0.35 | -0.12 | 290.47 | 291.66 | 287.5391 | 1967171 |
| 1749249300 | 290.33 | 3.23 | 1.13 | 289.77999 | 293.57 | 289.01 | 1996110 |
| 1749162900 | 287.1 | 0.09 | 0.03 | 286.33 | 291.3599 | 284.99 | 2522469 |
| 1749076500 | 287.01 | -2.56 | -0.88 | 290.19 | 293.20999 | 286.89 | 2336811 |
| 1748990100 | 289.57 | 1.1 | 0.38 | 285.52 | 291.72 | 283.04 | 2318574 |
| 1748903700 | 288.47 | 0.29 | 0.10 | 285.64 | 289.45 | 284.77499 | 2394144 |
| 1748644500 | 288.18 | 4.64 | 1.64 | 282.555 | 288.81 | 281.04 | 5442397 |
| 1748558100 | 283.54 | 5.14 | 1.85 | 279.22 | 283.82 | 278.39999 | 2802263 |
| 1748471700 | 278.39999 | -1.05 | -0.38 | 279.02 | 281.33999 | 276.62 | 3861293 |
| 1748385300 | 279.45 | 7.79 | 2.87 | 273.7 | 279.63 | 273 | 2917096 |
| 1748039700 | 271.66 | -0.24 | -0.09 | 269.48 | 272.52 | 269.1283 | 2533224 |
| 1747953300 | 271.89999 | 0.56 | 0.21 | 271.33999 | 272.44 | 269.1 | 1919288 |
| 1747866900 | 271.33999 | -3.67 | -1.33 | 274.18 | 275.58999 | 270.5136 | 2559530 |
| 1747780500 | 275.01 | -0.84 | -0.30 | 275.91 | 276.89999 | 274.27999 | 2187254 |
| 1747694100 | 275.85 | 3.44 | 1.26 | 272.5 | 276 | 271.995 | 2189391 |
| 1747434900 | 272.41 | 0.72 | 0.27 | 269.08 | 272.54 | 267.73 | 2588640 |
| 1747348500 | 271.69 | 9.41 | 3.59 | 265.3 | 271.69 | 264.14999 | 3994812 |
| 1747262100 | 262.27999 | -8.17 | -3.02 | 269.52999 | 270.33999 | 261.43 | 3927959 |
| 1747175700 | 270.45 | -4.31 | -1.57 | 273.83 | 273.915 | 268.52999 | 2655766 |
| 1747089300 | 274.76 | 8.9 | 3.35 | 266.98 | 276.08999 | 262.99 | 4214846 |
| 1746830100 | 265.86 | -6.19 | -2.28 | 270.11 | 273.475 | 265.66 | 3327768 |
| 1746743700 | 272.05 | -3.79 | -1.37 | 269.7 | 274.77999 | 266.02499 | 3618076 |
| 1746657300 | 275.83999 | 5.4 | 2.00 | 271.57 | 276.68 | 270.44 | 2360942 |
| 1746570900 | 270.44 | -9.62 | -3.43 | 278.45999 | 278.45999 | 268.81 | 3252441 |
| 1746484500 | 280.06 | -1.16 | -0.41 | 280.5 | 281.97 | 276.08999 | 2780917 |
| 1746225300 | 281.22 | -2.56 | -0.90 | 291.5 | 291.605 | 275.195 | 4537088 |
| 1746138900 | 283.77999 | -7.14 | -2.45 | 288.47 | 288.47 | 282.07 | 2935987 |
| 1746052500 | 290.92 | 2.36 | 0.82 | 289.44 | 292 | 286.08999 | 2575602 |
| 1745966100 | 288.56 | 5.47 | 1.93 | 282.66 | 289.89999 | 279.06 | 2147681 |
| 1745879700 | 283.08999 | 2.25 | 0.80 | 281.95 | 284.1 | 280 | 2082394 |
| 1745620500 | 280.83999 | 1 | 0.36 | 278.77499 | 282.19 | 276.44 | 1994444 |
| 1745534100 | 279.83999 | 1.94 | 0.70 | 278.47 | 282.26 | 274.42 | 2259206 |
| 1745447700 | 277.89999 | -0.5 | -0.18 | 279.91 | 283.425 | 276.505 | 2666752 |
| 1745361300 | 278.39999 | 4.72 | 1.72 | 275.7 | 278.66 | 274.49 | 2079494 |
| 1745274900 | 273.68 | -3.61 | -1.30 | 277.29 | 278.2525 | 270.36 | 1803037 |
| 1744929300 | 277.29 | -5.35 | -1.89 | 276.47 | 278.68 | 268.5 | 4371832 |
| 1744842900 | 282.64 | -12.66 | -4.29 | 294.74 | 295.35 | 281.02999 | 2656081 |
| 1744756500 | 295.3 | 1.38 | 0.47 | 294.305 | 296.17 | 292.14 | 2593194 |
| 1744670100 | 293.92 | 7.94 | 2.78 | 287.49 | 295.18 | 285.20999 | 2492809 |
| 1744410900 | 285.98 | 4.57 | 1.62 | 283 | 287.89999 | 277.1 | 3467056 |
| 1744324500 | 281.41 | -9.68 | -3.33 | 287.98 | 288.52249 | 269.67 | 4678149 |
| 1744238100 | 291.08999 | 10.83 | 3.86 | 268.89999 | 291.5 | 267.39999 | 6055035 |
| 1744151700 | 280.26 | -9.43 | -3.26 | 289.25 | 294.0109 | 277.51 | 4085348 |
| 1744065300 | 289.69 | -4.7 | -1.60 | 288.915 | 296.94 | 281.69549 | 4870024 |
| 1743806100 | 294.39 | -15.46 | -4.99 | 312.11 | 312.11 | 293.72 | 5255615 |
| 1743719700 | 309.85 | 4.15 | 1.36 | 310.875 | 314.89999 | 306.7 | 3279182 |
| 1743633300 | 305.7 | -1.22 | -0.40 | 305.41 | 306.76 | 300.1 | 1910815 |
| 1743546900 | 306.92 | -4.63 | -1.49 | 310.58 | 312.62 | 305 | 3042272 |
| 1743460500 | 311.55 | 4.6 | 1.50 | 307.58499 | 315 | 305.5514 | 3284797 |
| 1743201300 | 306.95 | 1.18 | 0.39 | 307.44 | 308.17 | 304.71499 | 1768178 |
| 1743114900 | 305.77 | 0.06 | 0.02 | 307.56 | 307.57 | 304.29 | 1736879 |
| 1743028500 | 305.70999 | -1.15 | -0.37 | 306.58999 | 309.08999 | 304.35 | 2375247 |
| 1742942100 | 306.86 | -7.52 | -2.39 | 314.99 | 314.99 | 303.51 | 2564921 |
| 1742855700 | 314.38 | -1.66 | -0.53 | 315 | 317.58499 | 313.43 | 2439391 |
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
