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 | -6.97 | -2.37673054627 | 293.26 | 304.945 | 284.585 | 134346 | 296.80969593 | CS |
| 4 | -21.78 | -7.06982179375 | 308.07 | 316.055 | 284.585 | 111500 | 302.80581173 | CS |
| 12 | 7.21 | 2.58348860542 | 279.08 | 316.055 | 269.51 | 129717 | 297.96854686 | CS |
| 26 | 59.89 | 26.453180212 | 226.4 | 316.055 | 226 | 143088 | 283.52579418 | CS |
| 52 | 90.06 | 45.8951230699 | 196.23 | 316.055 | 163.2802 | 183935 | 245.73662283 | CS |
| 156 | 37.9 | 15.2582632151 | 248.39 | 350.21 | 163.2802 | 136293 | 250.58652451 | CS |
| 260 | 147.88 | 106.841991186 | 138.41 | 350.21 | 102.59 | 121456 | 224.85452723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 287.45999 | -14.9 | -4.93 | 295.97 | 303 | 283.82 | 196700 |
| 1713998100 | 302.36 | 1.95 | 0.65 | 298.11 | 302.85 | 297.47 | 110610 |
| 1713911700 | 300.41 | -2.6 | -0.86 | 303.70999 | 304.945 | 300.33499 | 120240 |
| 1713825300 | 303.01 | 5.05 | 1.69 | 298.39999 | 303.83 | 294.05 | 94081 |
| 1713566100 | 297.95999 | 5.58 | 1.91 | 293.26 | 298.55 | 291.33999 | 153552 |
| 1713479700 | 292.38 | -2.47 | -0.84 | 295.83 | 296.89 | 291.241 | 86242 |
| 1713393300 | 294.85 | -2.16 | -0.73 | 298.64 | 298.72 | 294.38 | 102448 |
| 1713306900 | 297.01 | -2.97 | -0.99 | 298.37 | 299.58 | 296.14999 | 84745 |
| 1713220500 | 299.98 | -5.87 | -1.92 | 306 | 309.27 | 299.54 | 111645 |
| 1712961300 | 305.85 | -3.87 | -1.25 | 307.23 | 308.37 | 303.77 | 83185 |
| 1712874900 | 309.72 | -3.17 | -1.01 | 312.77 | 312.77 | 308.49 | 94279 |
| 1712788500 | 312.89 | -2.17 | -0.69 | 312.88 | 314.63 | 310.69 | 91048 |
| 1712702100 | 315.06 | 0.9 | 0.29 | 315.20999 | 315.93 | 312.545 | 110149 |
| 1712615700 | 314.16 | 4.38 | 1.41 | 309.77999 | 316.055 | 307.20999 | 150971 |
| 1712356500 | 309.77999 | 5.78 | 1.90 | 303.83999 | 312.54 | 303.83999 | 139393 |
| 1712270100 | 304 | -0.21 | -0.07 | 306.07 | 309.33999 | 302.755 | 78179 |
| 1712183700 | 304.20999 | 1.87 | 0.62 | 300.57 | 305.33999 | 299.23 | 57019 |
| 1712097300 | 302.33999 | -3.98 | -1.30 | 304 | 304.95 | 300.97 | 102843 |
| 1712010900 | 306.32 | -2.05 | -0.66 | 308.07 | 308.49 | 304.33999 | 160833 |
| 1711665300 | 308.37 | 0.22 | 0.07 | 309.49 | 309.49 | 307.035 | 94127 |
| 1711578900 | 308.14999 | 4.4 | 1.45 | 305.67 | 308.72 | 305.17 | 57150 |
| 1711492500 | 303.75 | 2.26 | 0.75 | 302.41 | 305.76819 | 300.8801 | 106390 |
| 1711406100 | 301.49 | -2.3 | -0.76 | 302.77 | 304.625 | 300.94 | 213137 |
| 1711146900 | 303.79 | -1.45 | -0.48 | 305.04 | 305.04 | 301.6335 | 90022 |
| 1711060500 | 305.24 | 0.28 | 0.09 | 304.79 | 309.05 | 303.79 | 74852 |
| 1710974100 | 304.95999 | -1.57 | -0.51 | 306.39999 | 306.58999 | 303.14 | 79719 |
| 1710887700 | 306.52999 | 4.58 | 1.52 | 300.69 | 306.55 | 300.46499 | 112004 |
| 1710801300 | 301.95 | -2.27 | -0.75 | 303.91 | 305.19 | 300.25 | 118663 |
| 1710542100 | 304.22 | -5.16 | -1.67 | 307.7 | 310.92 | 303.07 | 396468 |
| 1710455700 | 309.38 | 0.69 | 0.22 | 308.19 | 309.98 | 306.25 | 286101 |
| 1710369300 | 308.69 | -1.16 | -0.37 | 310.16 | 312.8 | 308.175 | 101683 |
| 1710282900 | 309.85 | 4.05 | 1.32 | 305.69 | 310.45 | 304.70999 | 95102 |
| 1710196500 | 305.8 | -2.79 | -0.90 | 307.7 | 308.5 | 305.56 | 69953 |
| 1709940900 | 308.58999 | -2.15 | -0.69 | 311.07 | 313.975 | 308.20999 | 81202 |
| 1709854500 | 310.74 | 0.52 | 0.17 | 310.5 | 316.05 | 309.67 | 113115 |
| 1709768100 | 310.22 | 5.19 | 1.70 | 306.26 | 311.08999 | 305.01 | 425584 |
| 1709681700 | 305.02999 | 1.78 | 0.59 | 302.77 | 306.065 | 300.91 | 136889 |
| 1709595300 | 303.25 | 5 | 1.68 | 299.52 | 304.52319 | 298.64999 | 216684 |
| 1709336100 | 298.25 | -0.34 | -0.11 | 298 | 299.39 | 294.76 | 98412 |
| 1709249700 | 298.58999 | -0.37 | -0.12 | 300 | 300.68 | 295.33 | 163485 |
| 1709163300 | 298.95999 | 3.77 | 1.28 | 294.89999 | 299.46499 | 293.57 | 105315 |
| 1709076900 | 295.19 | -0.38 | -0.13 | 294.79 | 296.06 | 293.32 | 171184 |
| 1708990500 | 295.57 | -3.14 | -1.05 | 301 | 301 | 295.45999 | 163720 |
| 1708731300 | 298.70999 | 22.13 | 8.00 | 283 | 301.91 | 282.1 | 224414 |
| 1708644900 | 276.58 | 3.99 | 1.46 | 274.23 | 277.41 | 273.35 | 132275 |
| 1708558500 | 272.58999 | -0.7 | -0.26 | 271.5 | 273.16 | 270.44 | 70398 |
| 1708472100 | 273.29 | -0.62 | -0.23 | 271.42 | 273.56 | 269.51 | 100111 |
| 1708126500 | 273.91 | -4.47 | -1.61 | 277.52 | 278.23 | 273.33 | 82739 |
| 1708040100 | 278.38 | 1.55 | 0.56 | 277.62 | 279.79 | 276.45999 | 106170 |
| 1707953700 | 276.83 | 2.99 | 1.09 | 275.54 | 278.52 | 273.17 | 113068 |
| 1707867300 | 273.83999 | -8.83 | -3.12 | 279.25 | 281.87 | 272.62 | 140736 |
| 1707780900 | 282.67 | 1.04 | 0.37 | 280.79 | 283.07 | 280.79 | 163853 |
| 1707521700 | 281.63 | 4.86 | 1.76 | 276.95 | 281.8 | 272.535 | 112415 |
| 1707435300 | 276.77 | -1.43 | -0.51 | 277.2 | 278.26 | 275.605 | 104541 |
| 1707348900 | 278.2 | 3.89 | 1.42 | 274.55 | 279.6 | 272.47 | 107019 |
| 1707262500 | 274.31 | -1.78 | -0.64 | 275.37 | 275.37 | 269.56 | 99738 |
| 1707176100 | 276.08999 | -1.87 | -0.67 | 276.1 | 277.18 | 274 | 176050 |
| 1706916900 | 277.95999 | -2.28 | -0.81 | 279.08 | 279.3 | 276.82 | 106317 |
| 1706830500 | 280.24 | 0.94 | 0.34 | 279.5 | 281.45 | 275.14 | 113044 |
| 1706744100 | 279.3 | -2.37 | -0.84 | 280.85 | 287.55 | 278.67 | 164129 |
| 1706657700 | 281.67 | 3.09 | 1.11 | 278.95 | 282.51 | 278.55 | 126924 |
| 1706571300 | 278.58 | 3.04 | 1.10 | 275.94 | 278.7 | 274.24 | 110389 |
| 1706312100 | 275.54 | -2.75 | -0.99 | 278.82 | 278.975 | 275.3 | 104307 |
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
