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 | -6.4 | -2.29250994018 | 279.17 | 285.775 | 271.64 | 529071 | 277.29915779 | CS |
| 4 | -31.8 | -10.4409495354 | 304.57 | 306.54 | 271.64 | 561703 | 289.0069093 | CS |
| 12 | -47.17 | -14.7433893855 | 319.94 | 319.94 | 271.64 | 472882 | 295.58873386 | CS |
| 26 | -47.17 | -14.7433893855 | 319.94 | 319.94 | 271.64 | 472882 | 295.58873386 | CS |
| 52 | -47.17 | -14.7433893855 | 319.94 | 319.94 | 271.64 | 472882 | 295.58873386 | CS |
| 156 | -47.17 | -14.7433893855 | 319.94 | 319.94 | 271.64 | 472882 | 295.58873386 | CS |
| 260 | -47.17 | -14.7433893855 | 319.94 | 319.94 | 271.64 | 472882 | 295.58873386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417600 | 272.77 | -0.34 | -0.12 | 273.5 | 274.5 | 271.64 | 414674 |
| 1716331200 | 273.11 | -5.83 | -2.09 | 278.6 | 278.6 | 272.81 | 740109 |
| 1716244800 | 278.94 | -0.59 | -0.21 | 281 | 282.24 | 278.56 | 441057 |
| 1715985600 | 279.52999 | -3.33 | -1.18 | 280.58 | 283.18 | 278.56 | 474872 |
| 1715899200 | 282.86 | 3.8 | 1.36 | 279.17 | 285.77499 | 278.605 | 574641 |
| 1715812800 | 279.06 | -4.24 | -1.50 | 283.37 | 284.13 | 278.81 | 804262 |
| 1715726400 | 283.3 | -4.21 | -1.46 | 287.3 | 288.67 | 279.18 | 680850 |
| 1715640000 | 287.51 | 4.07 | 1.44 | 284.18 | 291.35 | 283.425 | 745305 |
| 1715380800 | 283.44 | 0.22 | 0.08 | 285.33 | 287.85 | 282.85 | 866310 |
| 1715294400 | 283.22 | -21.28 | -6.99 | 289 | 297.36 | 274.6028 | 1174192 |
| 1715208000 | 304.5 | -0.22 | -0.07 | 304.6 | 306.54 | 302.27999 | 688865 |
| 1715121600 | 304.72 | 2.12 | 0.70 | 303.26 | 304.945 | 302.37 | 452405 |
| 1715035200 | 302.6 | 3.31 | 1.11 | 301.93 | 304.625 | 300.02 | 463374 |
| 1714776000 | 299.29 | 0.35 | 0.12 | 301.57 | 302.39999 | 298.94 | 490570 |
| 1714689600 | 298.94 | 2.69 | 0.91 | 299.08 | 300.3 | 295.895 | 375681 |
| 1714603200 | 296.25 | -5.89 | -1.95 | 300.58 | 303.44 | 296.2 | 426675 |
| 1714516800 | 302.14 | -2.95 | -0.97 | 304.63 | 305.11 | 301.92 | 412995 |
| 1714430400 | 305.08999 | 1.29 | 0.42 | 304.48 | 305.865 | 303.26 | 200313 |
| 1714171200 | 303.8 | 1.72 | 0.57 | 302.62 | 305.895 | 300.97 | 260985 |
| 1714084800 | 302.08 | -5.34 | -1.74 | 304.57 | 304.57 | 297.41 | 545918 |
| 1713998400 | 307.42 | 0.81 | 0.26 | 306 | 308.205 | 304.37 | 289898 |
| 1713912000 | 306.61 | 5.71 | 1.90 | 302.13 | 307.58499 | 302.13 | 275873 |
| 1713825600 | 300.89999 | 6.61 | 2.25 | 295.85 | 303.75 | 294.23 | 379212 |
| 1713566400 | 294.29 | -1.35 | -0.46 | 296.41 | 297.885 | 293.01 | 371334 |
| 1713480000 | 295.64 | -0.63 | -0.21 | 297.25 | 300.95999 | 294.73 | 330889 |
| 1713393600 | 296.27 | -2.46 | -0.82 | 301.44 | 301.44 | 295.40499 | 413709 |
| 1713307200 | 298.73 | 2.44 | 0.82 | 297.635 | 302.48 | 296.77999 | 432202 |
| 1713220800 | 296.29 | -3.62 | -1.21 | 304.27999 | 304.27999 | 294.17 | 481879 |
| 1712961600 | 299.91 | -5.81 | -1.90 | 302.58 | 305.88 | 297.69 | 442751 |
| 1712875200 | 305.72 | 1.93 | 0.64 | 303.79 | 306.04 | 301.90499 | 372524 |
| 1712788800 | 303.79 | -0.8 | -0.26 | 301.105 | 305.33 | 299.51 | 329083 |
| 1712702400 | 304.58999 | -2.27 | -0.74 | 307.61 | 307.61 | 303.08 | 385249 |
| 1712616000 | 306.86 | 0.66 | 0.22 | 307.47 | 308.8499 | 306.18 | 318254 |
| 1712356800 | 306.2 | 1.37 | 0.45 | 305.85 | 308.31 | 304.245 | 240411 |
| 1712270400 | 304.83 | -11.31 | -3.58 | 319.05 | 319.05 | 304.58999 | 530393 |
| 1712184000 | 316.14 | 5.77 | 1.86 | 308.6 | 317.74 | 308.6 | 725278 |
| 1712097600 | 310.37 | 4.47 | 1.46 | 305.02 | 310.64999 | 304.17 | 460921 |
| 1712011200 | 305.89999 | -2.64 | -0.86 | 305.64 | 307.37 | 303.83999 | 406444 |
| 1711665600 | 308.54 | 3.02 | 0.99 | 305.20999 | 309.77 | 304.48 | 334433 |
| 1711579200 | 305.52 | 1.34 | 0.44 | 307.93 | 308.87 | 302.22 | 568304 |
| 1711492800 | 304.18 | -3.48 | -1.13 | 306.97 | 309.99 | 301.02999 | 381585 |
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
