We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.9505 | 1.95868992758 | 303.8 | 311.94 | 299.11 | 754824 | 304.31345522 | CS |
| 4 | -0.7495 | -0.241384863124 | 310.5 | 313.55 | 285 | 655522 | 302.45735299 | CS |
| 12 | 30.7505 | 11.0216845878 | 279 | 322.83 | 265.41 | 753521 | 293.21407488 | CS |
| 26 | 19.0705 | 6.56065088757 | 290.68 | 322.83 | 261.51 | 865172 | 288.86844616 | CS |
| 52 | 80.3405 | 35.0204873371 | 229.41 | 322.83 | 212.8 | 1419091 | 269.1088081 | CS |
| 156 | 86.0305 | 38.454541391 | 223.72 | 322.83 | 184.275 | 1126977 | 243.28852336 | CS |
| 260 | 149.3205 | 93.0751729726 | 160.43 | 322.83 | 101.025 | 1134340 | 225.96335965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 308.24 | -0.9 | -0.29 | 307.12 | 308.97 | 305.55 | 990481 |
| 1726785600 | 309.14 | 8.49 | 2.82 | 305 | 309.75 | 302.41 | 604533 |
| 1726699200 | 300.64999 | -0.94 | -0.31 | 302.44 | 306.42 | 300 | 561047 |
| 1726612800 | 301.58999 | 0.52 | 0.17 | 303.29 | 306.07 | 299.11 | 727217 |
| 1726526400 | 301.07 | -1.06 | -0.35 | 305.92 | 305.92 | 301 | 847662 |
| 1726267200 | 302.13 | 4.88 | 1.64 | 298.25 | 303.71499 | 298.25 | 467539 |
| 1726180800 | 297.25 | 3.89 | 1.33 | 294.83499 | 297.70999 | 291.49 | 548011 |
| 1726094400 | 293.36 | -1.86 | -0.63 | 295.18 | 295.18 | 285 | 881296 |
| 1726008000 | 295.22 | -1.59 | -0.54 | 295.4398 | 297.05 | 292.9826 | 519558 |
| 1725921600 | 296.81 | 3.6 | 1.23 | 294.39 | 298.91 | 292.12 | 596288 |
| 1725662400 | 293.20999 | -3.44 | -1.16 | 299.97 | 300.08999 | 291.88 | 596480 |
| 1725576000 | 296.64999 | -5.08 | -1.68 | 299.3 | 299.93 | 293.37 | 755980 |
| 1725489600 | 301.73 | -2.59 | -0.85 | 304 | 306.82 | 301.72 | 635920 |
| 1725403200 | 304.32 | -8.53 | -2.73 | 311.48 | 311.67 | 301.56 | 583818 |
| 1725057600 | 312.85 | 3.54 | 1.14 | 310.14999 | 313.55 | 307.6 | 878001 |
| 1724971200 | 309.31 | 3.24 | 1.06 | 309 | 313.35 | 306.495 | 487330 |
| 1724884800 | 306.07 | -0.3 | -0.10 | 305.62 | 309.5 | 305.2 | 696990 |
| 1724798400 | 306.37 | -3.78 | -1.22 | 309.31 | 309.99 | 306.0101 | 424976 |
| 1724712000 | 310.14999 | 0.84 | 0.27 | 310.5 | 312.14 | 307.83499 | 537906 |
| 1724452800 | 309.31 | 3.48 | 1.14 | 305.27 | 310.23 | 304.62009 | 698850 |
| 1724366400 | 305.83 | 2.17 | 0.71 | 303.66 | 306.42989 | 302.70999 | 597097 |
| 1724280000 | 303.66 | 3.35 | 1.12 | 302 | 305.14999 | 299.83499 | 525275 |
| 1724193600 | 300.31 | -1.01 | -0.34 | 301 | 302.4325 | 299.77999 | 531116 |
| 1724107200 | 301.32 | -0.33 | -0.11 | 302 | 302.6899 | 299.64 | 450196 |
| 1723848000 | 301.64999 | 1.85 | 0.62 | 298.64999 | 302.76 | 298.56 | 552083 |
| 1723761600 | 299.8 | 7.81 | 2.67 | 296.54 | 301.46499 | 294.8 | 699743 |
| 1723675200 | 291.99 | 0.25 | 0.09 | 290.77999 | 293.17 | 289.27999 | 948972 |
| 1723588800 | 291.74 | 0.8 | 0.27 | 292.5516 | 293.3226 | 289.05 | 789677 |
| 1723502400 | 290.94 | -3.03 | -1.03 | 296.05 | 296.05 | 289.87 | 767674 |
| 1723243200 | 293.97 | -3.27 | -1.10 | 297.38 | 299.015 | 293.5 | 597256 |
| 1723156800 | 297.24 | 5.25 | 1.80 | 293.76 | 299.08 | 292.95999 | 576418 |
| 1723070400 | 291.99 | -0.32 | -0.11 | 295.89 | 298.95999 | 291.68 | 846986 |
| 1722984000 | 292.31 | 9.66 | 3.42 | 285 | 297.235 | 282.19 | 1326340 |
| 1722897600 | 282.64999 | -7.71 | -2.66 | 281.17 | 285.3 | 278.2 | 1229443 |
| 1722638400 | 290.36 | -15.73 | -5.14 | 300.575 | 302.12 | 288.14999 | 1165698 |
| 1722552000 | 306.08999 | 14.29 | 4.90 | 305 | 322.83 | 302.83 | 1851938 |
| 1722465600 | 291.8 | 2.76 | 0.95 | 291.49 | 295.72 | 289.88 | 802043 |
| 1722379200 | 289.04 | -2.16 | -0.74 | 291.2 | 294.17 | 288.82 | 629413 |
| 1722292800 | 291.2 | 0.82 | 0.28 | 291.22 | 293.89999 | 289.01 | 678614 |
| 1722033600 | 290.38 | 7.21 | 2.55 | 285.87 | 293.08499 | 285.17 | 544713 |
| 1721947200 | 283.17 | 1.6 | 0.57 | 281.79 | 288.35 | 281.42 | 589598 |
| 1721860800 | 281.57 | -2.08 | -0.73 | 282.43 | 284.72 | 278.05 | 612532 |
| 1721774400 | 283.64999 | -8.01 | -2.75 | 288.41 | 291.54 | 280.07 | 959272 |
| 1721688000 | 291.66 | 0.51 | 0.18 | 292.12 | 293.27 | 287.42 | 500113 |
| 1721428800 | 291.14999 | -7.08 | -2.37 | 294.56 | 297.61 | 290.01 | 1729374 |
| 1721342400 | 298.23 | 3.13 | 1.06 | 293.57 | 302.87 | 293.57 | 661786 |
| 1721256000 | 295.1 | -4.33 | -1.45 | 300.32 | 301.98 | 295.06 | 802588 |
| 1721169600 | 299.43 | 10.5 | 3.63 | 290 | 299.85 | 288.97199 | 909719 |
| 1721083200 | 288.93 | 4.07 | 1.43 | 285.91 | 292.255 | 284.42 | 627975 |
| 1720824000 | 284.86 | 4.82 | 1.72 | 282.67 | 287.31 | 282.20999 | 716816 |
| 1720737600 | 280.04 | 5.95 | 2.17 | 275.11 | 281.7 | 275.005 | 855749 |
| 1720651200 | 274.08999 | 5.41 | 2.01 | 270.52999 | 274.23 | 268.86 | 699547 |
| 1720564800 | 268.68 | -0.94 | -0.35 | 269.27 | 272.145 | 267.5221 | 839805 |
| 1720478400 | 269.62 | 2.99 | 1.12 | 268 | 270.3 | 268 | 695037 |
| 1720219200 | 266.63 | -5.45 | -2.00 | 272.22 | 272.22 | 265.41 | 772261 |
| 1720040640 | 272.08 | 4.53 | 1.69 | 267.99 | 272.385 | 267.02 | 504655 |
| 1719960000 | 267.55 | -4.74 | -1.74 | 269.89999 | 271.35 | 266.81 | 843318 |
| 1719873600 | 272.29 | -4.64 | -1.68 | 279 | 279.43 | 270.57 | 663812 |
| 1719614400 | 276.93 | -3.56 | -1.27 | 281.39999 | 284.69 | 272.75 | 1643842 |
| 1719528000 | 280.49 | -1.18 | -0.42 | 281.7 | 283.61 | 279.97 | 970688 |
| 1719441600 | 281.67 | -1.45 | -0.51 | 282.45 | 283.92 | 279.36 | 746111 |
| 1719355200 | 283.12 | -0.84 | -0.30 | 282.77 | 283.95999 | 279.89999 | 869348 |
| 1719268800 | 283.95999 | 7.02 | 2.53 | 280.43 | 286.3 | 278.415 | 899703 |
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
