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 | 12.3288 | 4.22291488269 | 291.95 | 305.78 | 280.88 | 2359404 | 292.38187655 | CS |
| 4 | -16.7212 | -5.20909657321 | 321 | 325.99 | 280.88 | 2089250 | 304.060223 | CS |
| 12 | 4.5288 | 1.51085904921 | 299.75 | 364.65 | 273.16 | 3590305 | 316.49389689 | CS |
| 26 | 128.1588 | 72.7678855326 | 176.12 | 364.65 | 170.17 | 3356596 | 279.862173 | CS |
| 52 | 180.5088 | 145.842126525 | 123.77 | 364.65 | 115.7 | 3500141 | 214.55216339 | CS |
| 156 | 84.2288 | 38.2771188366 | 220.05 | 364.65 | 92.26 | 3967575 | 190.73036324 | CS |
| 260 | 240.7788 | 379.179212598 | 63.5 | 364.65 | 31.95 | 4194477 | 156.67231727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 298.02 | 0.4 | 0.13 | 289.56 | 299.77499 | 288.8 | 1949334 |
| 1713998100 | 297.62 | -2.03 | -0.68 | 303.6 | 304.82 | 294.74 | 1653531 |
| 1713911700 | 299.64999 | 10.5 | 3.63 | 292.20999 | 302.81 | 292.17 | 2587648 |
| 1713825300 | 289.14999 | 6.51 | 2.30 | 285.83999 | 291.29 | 281.39999 | 2482118 |
| 1713566100 | 282.64 | -11.46 | -3.90 | 291.95 | 292.73 | 280.88 | 3124391 |
| 1713479700 | 294.1 | 0.41 | 0.14 | 293 | 297.49579 | 290.18 | 2098672 |
| 1713393300 | 293.69 | -5.46 | -1.83 | 304 | 304.8 | 291.70999 | 2288711 |
| 1713306900 | 299.14999 | -0.35 | -0.12 | 297.695 | 301.64999 | 297.32 | 1608486 |
| 1713220500 | 299.5 | -9.55 | -3.09 | 310.27 | 312 | 298.39 | 2570190 |
| 1712961300 | 309.05 | -8.75 | -2.75 | 313.89 | 314.6806 | 307 | 2171341 |
| 1712874900 | 317.8 | 5.27 | 1.69 | 313.54 | 317.90499 | 310.135 | 1867982 |
| 1712788500 | 312.52999 | 1.76 | 0.57 | 305.99 | 315.081 | 305.99 | 1853899 |
| 1712702100 | 310.77 | -2.96 | -0.94 | 314.99 | 316 | 308.63 | 1862501 |
| 1712615700 | 313.73 | -1.77 | -0.56 | 316.52999 | 316.64 | 309.5 | 1456776 |
| 1712356500 | 315.5 | 6.31 | 2.04 | 309.82 | 317.5 | 309.33 | 1721078 |
| 1712270100 | 309.19 | -10.85 | -3.39 | 324 | 325.99 | 308.95999 | 2664775 |
| 1712183700 | 320.04 | 0.49 | 0.15 | 316.57 | 323.55 | 314.48 | 2010924 |
| 1712097300 | 319.55 | -0.04 | -0.01 | 313 | 319.70999 | 310.95999 | 1895058 |
| 1712010900 | 319.58999 | -1 | -0.31 | 321 | 321.99 | 313.72 | 1828328 |
| 1711665300 | 320.58999 | -1.66 | -0.52 | 322.42 | 327.64999 | 319.94 | 2250106 |
| 1711578900 | 322.25 | -7.76 | -2.35 | 333.33999 | 333.72 | 317.56 | 3171295 |
| 1711492500 | 330.01 | 5.25 | 1.62 | 326 | 332.5 | 323.86 | 2416672 |
| 1711406100 | 324.76 | -2.82 | -0.86 | 326 | 329.25 | 321.01 | 1693413 |
| 1711146900 | 327.58 | -1.88 | -0.57 | 327.73 | 328.39 | 319.55 | 2600093 |
| 1711060500 | 329.45999 | 2.59 | 0.79 | 325.89 | 333.23 | 322.05 | 3251056 |
| 1710974100 | 326.87 | 6.01 | 1.87 | 321 | 328.47 | 318.0625 | 2522317 |
| 1710887700 | 320.86 | -0.2 | -0.06 | 318.16 | 321.48 | 310.22 | 2927280 |
| 1710801300 | 321.06 | 5.41 | 1.71 | 318.56 | 322.37 | 315.89999 | 2726809 |
| 1710542100 | 315.64999 | -12.94 | -3.94 | 320.04 | 323.67 | 315.6 | 3970702 |
| 1710455700 | 328.58999 | -3.58 | -1.08 | 333 | 337.78 | 325.475 | 2775178 |
| 1710369300 | 332.17 | 2.9 | 0.88 | 329.73 | 334.825 | 325.5 | 2729027 |
| 1710282900 | 329.27 | 11.9 | 3.75 | 318.61 | 333.81 | 317.37 | 4151809 |
| 1710196500 | 317.37 | -5.48 | -1.70 | 319.16 | 323.4499 | 316 | 3289343 |
| 1709940900 | 322.85 | -6.83 | -2.07 | 330.5 | 341.74 | 322.41 | 6014492 |
| 1709854500 | 329.68 | 0.11 | 0.03 | 329.82 | 331.85 | 315.20999 | 9716252 |
| 1709768100 | 329.57 | 32.01 | 10.76 | 360.51 | 364.65 | 324.01 | 23036057 |
| 1709681700 | 297.56 | -16.25 | -5.18 | 307.88 | 308.5 | 289.8 | 12939512 |
| 1709595300 | 313.81 | -0.79 | -0.25 | 318 | 318 | 311.29 | 4790095 |
| 1709336100 | 314.6 | -9.55 | -2.95 | 319.01 | 319.72 | 309.12009 | 5829493 |
| 1709249700 | 324.14999 | 3.21 | 1.00 | 324.91 | 328.98 | 321.07 | 3799405 |
| 1709163300 | 320.94 | -0.27 | -0.08 | 318.86 | 321.69 | 314.55 | 2071287 |
| 1709076900 | 321.20999 | 0.18 | 0.06 | 323.39999 | 329.08999 | 320.70999 | 2787674 |
| 1708990500 | 321.02999 | 9.54 | 3.06 | 313.16 | 323.3138 | 309.51 | 3881575 |
| 1708731300 | 311.49 | 0.58 | 0.19 | 313.77999 | 317 | 308.58 | 2962091 |
| 1708644900 | 310.91 | 18.55 | 6.34 | 304.93 | 313.6599 | 297 | 4790672 |
| 1708558500 | 292.36 | -31.35 | -9.68 | 283.3 | 294.599 | 273.16 | 9040049 |
| 1708472100 | 323.70999 | -5.53 | -1.68 | 327 | 327 | 315.07 | 4108202 |
| 1708126500 | 329.24 | -2.14 | -0.65 | 331.305 | 332.37 | 325.1301 | 2120992 |
| 1708040100 | 331.38 | -3.17 | -0.95 | 337.71 | 338.4531 | 327.1127 | 2916636 |
| 1707953700 | 334.55 | 12.11 | 3.76 | 327.76 | 334.89999 | 326.56 | 2390462 |
| 1707867300 | 322.44 | 1.15 | 0.36 | 307.54 | 326.3399 | 307.33 | 4107537 |
| 1707780900 | 321.29 | -8.05 | -2.44 | 329.91 | 330.6675 | 320.63 | 3411716 |
| 1707521700 | 329.33999 | 6.3 | 1.95 | 330 | 336.99 | 326.43 | 3866971 |
| 1707435300 | 323.04 | 5.26 | 1.66 | 316.70999 | 323.92899 | 314.0296 | 2539922 |
| 1707348900 | 317.77999 | 15.67 | 5.19 | 307.73 | 321.07 | 306.70999 | 4009387 |
| 1707262500 | 302.11 | -0.38 | -0.13 | 305.37 | 307.77 | 295.31 | 2084163 |
| 1707176100 | 302.49 | -1.08 | -0.36 | 305 | 307.7659 | 295.57 | 2479331 |
| 1706916900 | 303.57 | 4.2 | 1.40 | 299.75 | 305.20999 | 296.70999 | 2372895 |
| 1706830500 | 299.37 | 6.87 | 2.35 | 296.14 | 299.89999 | 294.17 | 1849294 |
| 1706744100 | 292.5 | -8.85 | -2.94 | 298 | 300.115 | 290.89 | 2492600 |
| 1706657700 | 301.35 | 0.68 | 0.23 | 301 | 302.615 | 298.39999 | 2144552 |
| 1706571300 | 300.67 | 10.36 | 3.57 | 294 | 300.7 | 293.75 | 3129520 |
| 1706312100 | 290.31 | -3.15 | -1.07 | 290.49 | 293.7499 | 286.75 | 2811448 |
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
