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 | 25.79 | 10.3945830478 | 248.11 | 274.66 | 248.11 | 1383782 | 258.38808715 | CS |
| 4 | 12.21 | 4.6658259773 | 261.69 | 274.66 | 241.52 | 1076595 | 252.92562703 | CS |
| 12 | 39.83 | 17.016277182 | 234.07 | 274.66 | 226.52 | 1026325 | 248.84384329 | CS |
| 26 | 86.1 | 45.8466453674 | 187.8 | 274.66 | 185 | 1195417 | 226.96262516 | CS |
| 52 | 29.9 | 12.2540983607 | 244 | 274.66 | 185 | 1219257 | 221.74227062 | CS |
| 156 | 84.4 | 44.5382585752 | 189.5 | 274.66 | 166.49 | 1080912 | 212.7756383 | CS |
| 260 | 168.8 | 160.608943863 | 105.1 | 274.66 | 63.8901 | 1197768 | 168.94635291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 273.89999 | 8.64 | 3.26 | 264.66 | 274.66 | 264.02999 | 1599525 |
| 1714084500 | 265.26 | 7.13 | 2.76 | 258.1 | 266.04 | 251.26 | 2233136 |
| 1713998100 | 258.13 | 2.17 | 0.85 | 253.03 | 258.315 | 250.9 | 1320864 |
| 1713911700 | 255.96 | 2.58 | 1.02 | 255 | 259.64 | 254.4069 | 1009596 |
| 1713825300 | 253.38 | 0.59 | 0.23 | 255.52 | 256.165 | 252.7 | 1070546 |
| 1713566100 | 252.79 | 5.44 | 2.20 | 248.11 | 253.37 | 248.11 | 1284768 |
| 1713479700 | 247.35 | -0.04 | -0.02 | 249.72 | 250.15 | 246.11 | 826652 |
| 1713393300 | 247.39 | 2.55 | 1.04 | 245.87 | 248.37 | 245.38 | 1219968 |
| 1713306900 | 244.84 | 2.87 | 1.19 | 242.48 | 246.57 | 242.48 | 1073941 |
| 1713220500 | 241.97 | -2.92 | -1.19 | 248.33 | 248.76 | 241.52 | 944521 |
| 1712961300 | 244.89 | -5.3 | -2.12 | 247.79 | 248.62 | 244.18 | 991920 |
| 1712874900 | 250.19 | -3.11 | -1.23 | 254.74 | 254.74 | 246.76 | 1078674 |
| 1712788500 | 253.3 | 0.11 | 0.04 | 248.895 | 253.91 | 247.17 | 871098 |
| 1712702100 | 253.19 | 3.62 | 1.45 | 249.65 | 253.71 | 248.11 | 790337 |
| 1712615700 | 249.57 | -2.92 | -1.16 | 251.39 | 254.21 | 249.44 | 1013566 |
| 1712356500 | 252.49 | -0.02 | -0.01 | 252.51 | 254.3 | 250.68 | 1212419 |
| 1712270100 | 252.51 | 0.37 | 0.15 | 255.51 | 255.86 | 251.07 | 936405 |
| 1712183700 | 252.14 | -4.75 | -1.85 | 256.95 | 258.125 | 251.89 | 866822 |
| 1712097300 | 256.89 | -1.35 | -0.52 | 256.43 | 257.02 | 254.29 | 816663 |
| 1712010900 | 258.24 | -3.48 | -1.33 | 261.69 | 263.015 | 257.43 | 893401 |
| 1711665300 | 261.72 | 1.28 | 0.49 | 261.77 | 263.79 | 259.45999 | 646954 |
| 1711578900 | 260.44 | 2.38 | 0.92 | 259.58999 | 260.89 | 258.02 | 816091 |
| 1711492500 | 258.06 | -0.62 | -0.24 | 259.25 | 259.77 | 257.07 | 644952 |
| 1711406100 | 258.68 | -4.29 | -1.63 | 262.45999 | 263.9774 | 258.52 | 762563 |
| 1711146900 | 262.97 | -3.2 | -1.20 | 265.36 | 266.01 | 261.68 | 1233937 |
| 1711060500 | 266.17 | 9.15 | 3.56 | 256 | 268.02 | 256 | 1128225 |
| 1710974100 | 257.02 | 0.65 | 0.25 | 257.17 | 257.58 | 253.03 | 871720 |
| 1710887700 | 256.37 | 0.65 | 0.25 | 255.56 | 258.63 | 255.19 | 830676 |
| 1710801300 | 255.72 | -1.43 | -0.56 | 258.55 | 258.94 | 254.07 | 786871 |
| 1710542100 | 257.14999 | 3.28 | 1.29 | 252.75 | 259.619 | 252.75 | 1432765 |
| 1710455700 | 253.87 | 0.2 | 0.08 | 256.11 | 256.57 | 249.74 | 1808899 |
| 1710369300 | 253.67 | 3.99 | 1.60 | 250.17 | 256.2 | 249.79 | 1222527 |
| 1710282900 | 249.68 | 0.79 | 0.32 | 249.42 | 252.32 | 248.11 | 581650 |
| 1710196500 | 248.89 | -1.6 | -0.64 | 250.26 | 250.47 | 246.14 | 613558 |
| 1709940900 | 250.49 | 1.4 | 0.56 | 250.67 | 251.635 | 248.47 | 499702 |
| 1709854500 | 249.09 | -1.57 | -0.63 | 250.99 | 251.98 | 247 | 861219 |
| 1709768100 | 250.66 | 2.8 | 1.13 | 248.85 | 250.9 | 247.8 | 709508 |
| 1709681700 | 247.86 | -5.4 | -2.13 | 252.58 | 252.58 | 247.62 | 964283 |
| 1709595300 | 253.26 | 0.84 | 0.33 | 249.77 | 253.36 | 248.25 | 915480 |
| 1709336100 | 252.42 | -1.9 | -0.75 | 254.89 | 254.89 | 250.25 | 899820 |
| 1709249700 | 254.32 | 1.72 | 0.68 | 254.48 | 255.65 | 251.34 | 1369102 |
| 1709163300 | 252.6 | 1.4 | 0.56 | 250 | 253.5189 | 249.99 | 869490 |
| 1709076900 | 251.2 | 8.49 | 3.50 | 243.8 | 252.66 | 243.4 | 1663179 |
| 1708990500 | 242.71 | -0.36 | -0.15 | 242.68 | 246.77 | 242.34 | 1472436 |
| 1708731300 | 243.07 | 3.36 | 1.40 | 239.94 | 243.52 | 239.15 | 1063813 |
| 1708644900 | 239.71 | 4.33 | 1.84 | 235.37 | 240.005 | 234.48 | 970405 |
| 1708558500 | 235.38 | -1.04 | -0.44 | 236.81 | 236.81 | 233.8204 | 551541 |
| 1708472100 | 236.42 | -0.07 | -0.03 | 235.21 | 237.4599 | 234.95 | 759731 |
| 1708126500 | 236.49 | -1.17 | -0.49 | 236.59 | 238.7 | 235.76 | 697348 |
| 1708040100 | 237.66 | 2.17 | 0.92 | 236.72 | 239.13 | 236.26 | 699100 |
| 1707953700 | 235.49 | 2.17 | 0.93 | 235.12 | 235.86 | 230.935 | 1050790 |
| 1707867300 | 233.32 | -2.89 | -1.22 | 232.03 | 234.925 | 230.32 | 1109221 |
| 1707780900 | 236.21 | 1.13 | 0.48 | 235.5 | 237.44 | 234.46 | 1239013 |
| 1707521700 | 235.08 | 3.25 | 1.40 | 231.83 | 235.19 | 231.33 | 992529 |
| 1707435300 | 231.83 | -1.62 | -0.69 | 233.84 | 235.01 | 230.492 | 1192198 |
| 1707348900 | 233.45 | -0.34 | -0.15 | 235.06 | 237.1 | 233.365 | 928399 |
| 1707262500 | 233.79 | 2.83 | 1.23 | 232.56 | 235 | 230.4 | 982932 |
| 1707176100 | 230.96 | -1.98 | -0.85 | 231.63 | 233.865 | 228.7201 | 1312583 |
| 1706916900 | 232.94 | -1.96 | -0.83 | 234.07 | 234.56 | 226.52 | 1916361 |
| 1706830500 | 234.9 | 10.3 | 4.59 | 225.29 | 235.41 | 221.76 | 3009524 |
| 1706744100 | 224.6 | -3.19 | -1.40 | 227.81 | 228.29 | 224.27 | 2148218 |
| 1706657700 | 227.79 | 1.45 | 0.64 | 224.65 | 229.54 | 223.73 | 1283265 |
| 1706571300 | 226.34 | -1.28 | -0.56 | 226.39 | 230.32 | 225.09 | 2019728 |
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
