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 | 1.92 | 0.586107422501 | 327.585 | 329.8 | 327.385 | 974683 | 328.81968872 | CS |
| 4 | 4.505 | 1.38615384615 | 325 | 329.85 | 315.5 | 2117180 | 326.70447675 | CS |
| 12 | 100.325 | 43.7756348722 | 229.18 | 331.58 | 226.04 | 1115511 | 306.72564254 | CS |
| 26 | 118.935 | 56.482404901 | 210.57 | 331.58 | 157 | 842643 | 262.27829538 | CS |
| 52 | 40.505 | 14.0155709343 | 289 | 331.58 | 157 | 706334 | 257.46499276 | CS |
| 156 | 168.415 | 104.547147557 | 161.09 | 331.58 | 113.36 | 533944 | 228.00115347 | CS |
| 260 | 288.565 | 704.848558867 | 40.94 | 331.58 | 22.01 | 504673 | 166.91277324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 328.99 | 0.12 | 0.04 | 328.6 | 329.77999 | 328.31 | 597345 |
| 1713998100 | 328.87 | 0.33 | 0.10 | 328.70999 | 329 | 328.01 | 1355064 |
| 1713911700 | 328.54 | -0.06 | -0.02 | 328.62 | 329.33999 | 328.39999 | 889386 |
| 1713825300 | 328.6 | -0.4 | -0.12 | 328.99 | 329.49 | 328.20999 | 718705 |
| 1713566100 | 329 | 1.48 | 0.45 | 327.58499 | 329.8 | 327.385 | 1312913 |
| 1713479700 | 327.52 | 0.02 | 0.01 | 327.5 | 328.48 | 327.25 | 1155586 |
| 1713393300 | 327.5 | 0 | 0.00 | 327.52 | 328.36 | 327.04 | 1024693 |
| 1713306900 | 327.5 | 0.4 | 0.12 | 327.41 | 328.05 | 326.45 | 1249317 |
| 1713220500 | 327.1 | -0.6 | -0.18 | 328.01 | 328.89999 | 327.1 | 1510828 |
| 1712961300 | 327.7 | -0.49 | -0.15 | 328.26 | 328.5 | 326.885 | 2078088 |
| 1712874900 | 328.19 | -1.45 | -0.44 | 329.64 | 329.64 | 328 | 1804150 |
| 1712788500 | 329.64 | 2.29 | 0.70 | 326.3 | 329.85 | 326.3 | 2144464 |
| 1712702100 | 327.35 | 1.75 | 0.54 | 325.8 | 327.5 | 325.6 | 3047647 |
| 1712615700 | 325.6 | -0.74 | -0.23 | 326.5 | 326.94 | 325.6 | 6593428 |
| 1712356500 | 326.33999 | 6.35 | 1.98 | 325.5 | 327.72 | 324.8 | 12437928 |
| 1712270100 | 319.99 | -0.73 | -0.23 | 321.39999 | 324.98989 | 317.23 | 623952 |
| 1712183700 | 320.72 | 0.79 | 0.25 | 319.93 | 328.2 | 319.93 | 478934 |
| 1712097300 | 319.93 | -0.58 | -0.18 | 320 | 322.27999 | 315.5 | 584847 |
| 1712010900 | 320.51 | -5.12 | -1.57 | 325 | 325 | 319.825 | 619150 |
| 1711665300 | 325.63 | 3.02 | 0.94 | 322.61 | 331.58 | 322.01 | 814175 |
| 1711578900 | 322.61 | 6.54 | 2.07 | 325 | 329.08499 | 318.33999 | 1422967 |
| 1711492500 | 316.07 | 28.84 | 10.04 | 287.67 | 327.73 | 287.58999 | 3335107 |
| 1711406100 | 287.23 | 6.29 | 2.24 | 282.5 | 288.8353 | 281.16 | 549016 |
| 1711146900 | 280.94 | -4.32 | -1.51 | 285 | 285 | 277.32 | 400860 |
| 1711060500 | 285.26 | -0.38 | -0.13 | 285.68 | 292.98 | 276.7901 | 880331 |
| 1710974100 | 285.64 | 6.38 | 2.28 | 290 | 291.94 | 282.69 | 1163938 |
| 1710887700 | 279.26 | 2.15 | 0.78 | 276.51 | 281.05 | 270.45999 | 660056 |
| 1710801300 | 277.11 | 3.11 | 1.14 | 275.27 | 277.695 | 273.1146 | 567528 |
| 1710542100 | 274 | 7.75 | 2.91 | 266.08999 | 275.176 | 266.08999 | 760937 |
| 1710455700 | 266.25 | -3.12 | -1.16 | 271.08999 | 274.19 | 262.865 | 475165 |
| 1710369300 | 269.37 | 4.67 | 1.76 | 265.68 | 271.36 | 265.68 | 359993 |
| 1710282900 | 264.7 | 6.96 | 2.70 | 257.64999 | 267.43 | 256.02 | 671625 |
| 1710196500 | 257.74 | 6.03 | 2.40 | 250.24 | 258.06 | 249.95 | 339573 |
| 1709940900 | 251.71 | -4.4 | -1.72 | 256.13 | 258.7898 | 250.41 | 282417 |
| 1709854500 | 256.11 | 1.35 | 0.53 | 255.78 | 260.56 | 255.01 | 338071 |
| 1709768100 | 254.76 | 2.95 | 1.17 | 253.14 | 257.255 | 253.03 | 202231 |
| 1709681700 | 251.81 | -8.68 | -3.33 | 260 | 260.48 | 247.025 | 487418 |
| 1709595300 | 260.49 | -2.92 | -1.11 | 264 | 264.1 | 259.25 | 344183 |
| 1709336100 | 263.41 | 2.54 | 0.97 | 263.27 | 264.32 | 258.75 | 362828 |
| 1709249700 | 260.87 | -1.68 | -0.64 | 264.27 | 266.24 | 260.17 | 359349 |
| 1709163300 | 262.55 | -0.92 | -0.35 | 261.20999 | 266.54 | 260.70999 | 280159 |
| 1709076900 | 263.47 | 3.58 | 1.38 | 260.74 | 265.35 | 260.43 | 375927 |
| 1708990500 | 259.89 | -0.94 | -0.36 | 260.36 | 265.42 | 257.8 | 323120 |
| 1708731300 | 260.83 | -9.7 | -3.59 | 269.07 | 269.365 | 259.67 | 698390 |
| 1708644900 | 270.52999 | 11.91 | 4.61 | 259.24 | 270.95999 | 259.24 | 814493 |
| 1708558500 | 258.62 | -0.56 | -0.22 | 257.13 | 262.94 | 252.52 | 685617 |
| 1708472100 | 259.18 | -3.48 | -1.32 | 255.55 | 265.85 | 255.55 | 724604 |
| 1708126500 | 262.66 | 26.34 | 11.15 | 249.83 | 270.87 | 247.87 | 1360573 |
| 1708040100 | 236.32 | 5.42 | 2.35 | 231.77 | 236.75 | 227.05 | 829750 |
| 1707953700 | 230.9 | -0.91 | -0.39 | 235 | 235 | 227.8 | 334744 |
| 1707867300 | 231.81 | -3.83 | -1.63 | 230.23 | 234.99 | 228.46 | 403107 |
| 1707780900 | 235.64 | 1.93 | 0.83 | 232.4 | 236.4 | 230 | 488501 |
| 1707521700 | 233.71 | -3.07 | -1.30 | 238.6 | 239 | 233.1025 | 383377 |
| 1707435300 | 236.78 | 0.19 | 0.08 | 236.6 | 238.65 | 232.37 | 344625 |
| 1707348900 | 236.59 | -0.08 | -0.03 | 238.39 | 238.69 | 233.53 | 363964 |
| 1707262500 | 236.67 | 5.52 | 2.39 | 232.36 | 237.44 | 230.71 | 396293 |
| 1707176100 | 231.15 | -2.38 | -1.02 | 226.71 | 232.8 | 226.04 | 474365 |
| 1706916900 | 233.53 | 1.75 | 0.76 | 229.18 | 234.745 | 229.05 | 413808 |
| 1706830500 | 231.78 | 5.53 | 2.44 | 229.02 | 234.045 | 226.47 | 475911 |
| 1706744100 | 226.25 | -0.13 | -0.06 | 228.21 | 232.82 | 225.89 | 414732 |
| 1706657700 | 226.38 | -1.46 | -0.64 | 227 | 227 | 220.68 | 506622 |
| 1706571300 | 227.84 | 0.75 | 0.33 | 224.65 | 228.17 | 217.71 | 653351 |
| 1706312100 | 227.09 | 2.77 | 1.23 | 224.69 | 227.2 | 221.06 | 300020 |
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
