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 | 8.911 | 3.15433628319 | 282.5 | 295 | 275.2 | 3443322 | 286.49947996 | CS |
| 4 | 6.381 | 2.23871171456 | 285.03 | 295 | 265 | 3662465 | 277.87455582 | CS |
| 12 | -52.868999 | -15.3563957109 | 344.279999 | 380.839996 | 260.089996 | 6419111 | 295.22509574 | CS |
| 26 | 52.750996 | 22.1029896572 | 238.660004 | 380.839996 | 233.809998 | 5121815 | 291.73414002 | CS |
| 52 | 106.131001 | 57.281412766 | 185.279999 | 380.839996 | 176.300003 | 5002576 | 260.70174562 | CS |
| 156 | 171.050999 | 142.116149534 | 120.360001 | 380.839996 | 107.410004 | 4470817 | 200.94952177 | CS |
| 260 | 209.750996 | 256.858909779 | 81.660004 | 380.839996 | 41.823334 | 4224302 | 157.26482397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 291.42 | 2.63 | 0.91 | 290.14 | 294.13 | 287.4316 | 2241338 |
| 1714084500 | 288.79 | -5.03 | -1.71 | 284.72 | 290.14999 | 281.695 | 2559345 |
| 1713998100 | 293.82 | 0.33 | 0.11 | 293.99 | 295 | 290.92 | 2851413 |
| 1713911700 | 293.49 | 11.81 | 4.19 | 284.25 | 294.22 | 283 | 4060507 |
| 1713825300 | 281.68 | 3.97 | 1.43 | 281.14 | 282.97 | 275.2 | 2847349 |
| 1713566100 | 277.70999 | -3.43 | -1.22 | 282.5 | 284.88 | 276.54629 | 4748856 |
| 1713479700 | 281.14 | 3.81 | 1.37 | 277.75 | 284.37 | 276.3267 | 3854416 |
| 1713393300 | 277.33 | 2.31 | 0.84 | 277.01 | 280.88 | 275.6 | 3168095 |
| 1713306900 | 275.02 | 2.87 | 1.05 | 272.49 | 276.495 | 271.065 | 3281866 |
| 1713220500 | 272.14999 | -6.92 | -2.48 | 279 | 279.18 | 271.04 | 3049313 |
| 1712961300 | 279.07 | -4.79 | -1.69 | 282.44 | 283.76 | 277.26 | 2890414 |
| 1712874900 | 283.86 | 2.86 | 1.02 | 282.67 | 285.49 | 278.43 | 3491304 |
| 1712788500 | 281 | 1.87 | 0.67 | 275 | 282.5 | 275 | 3316672 |
| 1712702100 | 279.13 | 10.55 | 3.93 | 270.97 | 279.51 | 269.6547 | 5593930 |
| 1712615700 | 268.58 | -0.43 | -0.16 | 268.01 | 269.12 | 265.66 | 3691432 |
| 1712356500 | 269.01 | 3.81 | 1.44 | 265.77999 | 269.7 | 265.27 | 3569919 |
| 1712270100 | 265.2 | -4.34 | -1.61 | 271.67 | 273.3899 | 265 | 4811295 |
| 1712183700 | 269.54 | -3.86 | -1.41 | 271.39999 | 273.88 | 269.25 | 4029540 |
| 1712097300 | 273.39999 | -6.02 | -2.15 | 275.5 | 275.56 | 271.45 | 3474985 |
| 1712010900 | 279.42 | -4.71 | -1.66 | 285.02999 | 285.665 | 278.43 | 3135821 |
| 1711665300 | 284.13 | 1.87 | 0.66 | 281.36 | 285.06 | 280.05 | 3399326 |
| 1711578900 | 282.26 | -4.43 | -1.55 | 290.49 | 290.89999 | 281.48 | 3259116 |
| 1711492500 | 286.69 | 1.62 | 0.57 | 285.85 | 288.24 | 282.8 | 2933232 |
| 1711406100 | 285.07 | -1.71 | -0.60 | 285.6 | 286.3 | 281.235 | 2647560 |
| 1711146900 | 286.77999 | -0.85 | -0.30 | 290.39999 | 290.83 | 285.61 | 3786288 |
| 1711060500 | 287.63 | 5.58 | 1.98 | 283.82 | 290.14 | 281.57 | 3842033 |
| 1710974100 | 282.05 | 1.47 | 0.52 | 281.68 | 283.72 | 278.27 | 3399836 |
| 1710887700 | 280.58 | -4.66 | -1.63 | 283.1 | 284.1397 | 276.55 | 5559547 |
| 1710801300 | 285.24 | 3.08 | 1.09 | 285.37 | 286.63 | 281.18 | 3835446 |
| 1710542100 | 282.16 | -5.42 | -1.88 | 284.24 | 286.6923 | 281.61 | 6560482 |
| 1710455700 | 287.58 | -2.54 | -0.88 | 292.31 | 292.74 | 283.36 | 4949215 |
| 1710369300 | 290.12 | 5.39 | 1.89 | 285.62 | 292.79 | 281.73 | 5266018 |
| 1710282900 | 284.73 | 1.4 | 0.49 | 285.76 | 287.435 | 281.402 | 4062923 |
| 1710196500 | 283.33 | 3.13 | 1.12 | 278.5 | 286.8 | 277.61 | 4945423 |
| 1709940900 | 280.2 | -6.29 | -2.19 | 286.18 | 288.39999 | 279.7 | 5736027 |
| 1709854500 | 286.485 | 7.63 | 2.73 | 280 | 288.13 | 277.75099 | 8071523 |
| 1709768100 | 278.86 | -12.27 | -4.21 | 298.98 | 299.95 | 276.81099 | 11674756 |
| 1709681700 | 291.13 | -8.31 | -2.78 | 295.64999 | 297.55 | 284.68 | 7228735 |
| 1709595300 | 299.44 | -2.96 | -0.98 | 301.7 | 302.375 | 292.06009 | 7202275 |
| 1709336100 | 302.39999 | -8.15 | -2.62 | 311.52999 | 311.52999 | 296.81 | 11348473 |
| 1709249700 | 310.55 | -5.6 | -1.77 | 315.77999 | 320.69 | 308.73 | 8137388 |
| 1709163300 | 316.14999 | 1.4 | 0.44 | 311.27999 | 316.85 | 307.8096 | 7983905 |
| 1709076900 | 314.75 | 11.97 | 3.95 | 317.39999 | 327.57 | 307.575 | 21333494 |
| 1708990500 | 302.77999 | 20.69 | 7.33 | 288.51 | 313.72 | 286.79 | 21783001 |
| 1708731300 | 282.08999 | 14.27 | 5.33 | 276.75 | 284.3 | 271.62 | 15320973 |
| 1708644900 | 267.82 | 5.85 | 2.23 | 274.75 | 276.77999 | 265 | 19295270 |
| 1708473600 | 261.97 | -104.44 | -28.50 | 275.20001 | 275.98001 | 260.08999 | 43815200 |
| 1708128000 | 366.41 | 0 | 0.00 | 366.41 | 366.41 | 366.41 | 0 |
| 1708041600 | 366.41 | -0.47 | -0.13 | 369.5 | 370.98999 | 362.04998 | 3258100 |
| 1707955200 | 366.88 | -1.45 | -0.39 | 368.17999 | 369.79 | 361.61999 | 2717600 |
| 1707868800 | 368.32998 | 0.07 | 0.02 | 368.80999 | 375.17001 | 366.13 | 3093700 |
| 1707782400 | 368.26001 | -8.64 | -2.29 | 359.11999 | 374.38 | 353.80999 | 7842200 |
| 1707523200 | 376.89999 | 0 | 0.00 | 376.89999 | 376.89999 | 376.89999 | 0 |
| 1707436800 | 376.89999 | 9.88 | 2.69 | 373.04998 | 380.83999 | 369 | 3501000 |
| 1707350400 | 367.01998 | 2.52 | 0.69 | 363.22 | 371.72 | 363 | 2958200 |
| 1707264000 | 364.5 | 23.01 | 6.74 | 351.39999 | 366.14001 | 349.39999 | 6581600 |
| 1707177600 | 341.48999 | -3.57 | -1.03 | 345.48999 | 347.75 | 336 | 2741600 |
| 1706918400 | 345.05999 | 0 | 0.00 | 345.05999 | 345.05999 | 345.05999 | 0 |
| 1706832000 | 345.05999 | 5.09 | 1.50 | 339.55999 | 346.42999 | 339 | 2539600 |
| 1706745600 | 339.97 | 1.46 | 0.43 | 339 | 340.45001 | 335.44 | 2175500 |
| 1706659200 | 338.51001 | -7.38 | -2.13 | 342.23001 | 343.98999 | 332.67001 | 2484300 |
| 1706572800 | 345.89001 | 3.45 | 1.01 | 344.82998 | 347.63 | 342.76001 | 1744200 |
| 1706313600 | 342.44 | 0 | 0.00 | 342.44 | 342.44 | 342.44 | 0 |
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
