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 | -46.815 | -13.2861278238 | 352.36 | 352.38 | 300.22 | 317451 | 311.0606115 | CS |
| 4 | -8.925 | -2.83810856361 | 314.47 | 359.335 | 300.22 | 297104 | 331.36033388 | CS |
| 12 | -7.815 | -2.49393668624 | 313.36 | 359.335 | 272.925 | 483274 | 313.49037001 | CS |
| 26 | -3.245 | -1.05087599987 | 308.79 | 359.335 | 272.925 | 421055 | 314.70471789 | CS |
| 52 | 116.945 | 62.006892895 | 188.6 | 359.335 | 151.89 | 400731 | 264.91057755 | CS |
| 156 | 232.345 | 317.411202186 | 73.2 | 359.335 | 67.76 | 261519 | 193.51837765 | CS |
| 260 | 267.375 | 700.484673828 | 38.17 | 359.335 | 27.54 | 258427 | 137.27121827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 302.61 | -4.65 | -1.51 | 309.79 | 313.14 | 300.22 | 226449 |
| 1725576000 | 307.26 | -6.73 | -2.14 | 309 | 311.54 | 304.06 | 239679 |
| 1725489600 | 313.99 | -0.83 | -0.26 | 313.02999 | 319.51 | 310.01 | 237069 |
| 1725403200 | 314.82 | -38.7 | -10.95 | 352.36 | 352.38 | 314.11 | 566606 |
| 1725057600 | 353.52 | 6.19 | 1.78 | 350.5 | 359.335 | 347.74 | 445678 |
| 1724971200 | 347.33 | 8.14 | 2.40 | 341.94 | 358.89 | 339.82 | 584966 |
| 1724884800 | 339.19 | 3.65 | 1.09 | 335.31 | 343.785 | 331.485 | 306416 |
| 1724798400 | 335.54 | -1.97 | -0.58 | 333.99 | 339.19 | 331.33 | 192969 |
| 1724712000 | 337.51 | -0.99 | -0.29 | 339.42 | 345.6241 | 334.47 | 226027 |
| 1724452800 | 338.5 | 1.51 | 0.45 | 340 | 343.485 | 336.75 | 413874 |
| 1724366400 | 336.99 | -7.03 | -2.04 | 344.51 | 347.73 | 336.97 | 324823 |
| 1724280000 | 344.02 | 13.31 | 4.02 | 329.18 | 344.03 | 328.737 | 299104 |
| 1724193600 | 330.70999 | -2.12 | -0.64 | 332.27999 | 334.47 | 322.615 | 227875 |
| 1724107200 | 332.83 | 2.2 | 0.67 | 329.89999 | 333.1 | 325.22 | 184723 |
| 1723848000 | 330.63 | -6.81 | -2.02 | 335.955 | 336.605 | 328.50009 | 212656 |
| 1723761600 | 337.44 | 7.81 | 2.37 | 336 | 340 | 331.89 | 185195 |
| 1723675200 | 329.63 | 8.85 | 2.76 | 328.45999 | 331.73 | 325.72 | 293201 |
| 1723588800 | 320.77999 | 7.89 | 2.52 | 317.425 | 321.61 | 311.14999 | 206462 |
| 1723502400 | 312.89 | -0.69 | -0.22 | 314.47 | 317.33999 | 309.1 | 271195 |
| 1723243200 | 313.58 | -2.52 | -0.80 | 316.70999 | 320.35 | 310 | 188563 |
| 1723156800 | 316.1 | 15.38 | 5.11 | 306.02999 | 316.33999 | 299.6 | 274230 |
| 1723070400 | 300.72 | -8.91 | -2.88 | 315.68 | 321.66 | 299.47 | 393491 |
| 1722984000 | 309.63 | 8.73 | 2.90 | 303.16 | 314.33 | 298.385 | 289419 |
| 1722897600 | 300.89999 | -5.28 | -1.72 | 276.61 | 304.1975 | 272.925 | 487667 |
| 1722638400 | 306.18 | -20.49 | -6.27 | 310.49 | 316.05 | 299.25 | 678804 |
| 1722552000 | 326.67 | -5.75 | -1.73 | 333.25 | 339.99 | 317.19 | 745553 |
| 1722465600 | 332.42 | 26.73 | 8.74 | 318.11 | 341.1721 | 316.075 | 643084 |
| 1722379200 | 305.69 | -8.31 | -2.65 | 315.88 | 319.56 | 301.08999 | 485439 |
| 1722292800 | 314 | 4.24 | 1.37 | 313.92 | 323.045 | 313.18 | 507836 |
| 1722033600 | 309.76 | 17.62 | 6.03 | 305.25 | 315.33999 | 298 | 698198 |
| 1721947200 | 292.14 | -7.74 | -2.58 | 303.04 | 308.73 | 290.63 | 981985 |
| 1721860800 | 299.88 | -29.25 | -8.89 | 322 | 324.86 | 298.55 | 605650 |
| 1721774400 | 329.13 | 11.63 | 3.66 | 317.16 | 330.8 | 316.99 | 361250 |
| 1721688000 | 317.5 | 13.22 | 4.34 | 307.89 | 317.67 | 306 | 151768 |
| 1721428800 | 304.27999 | 2.93 | 0.97 | 301.01 | 308.555 | 298.64 | 483280 |
| 1721342400 | 301.35 | -1.53 | -0.51 | 306.92 | 308.8 | 295.04 | 677423 |
| 1721256000 | 302.88 | -27.15 | -8.23 | 324.31 | 327.54 | 302.76 | 531938 |
| 1721169600 | 330.02999 | 7.27 | 2.25 | 325.55 | 336.7 | 323.69 | 304404 |
| 1721083200 | 322.76 | 0.94 | 0.29 | 323.04 | 330 | 320 | 276454 |
| 1720824000 | 321.82 | 2.76 | 0.87 | 321.95 | 328 | 318.43 | 211463 |
| 1720737600 | 319.06 | 9.44 | 3.05 | 313.57 | 322.5 | 310.25 | 303703 |
| 1720651200 | 309.62 | 8.49 | 2.82 | 303.44 | 310.72 | 302.175 | 230935 |
| 1720564800 | 301.13 | -0.99 | -0.33 | 302.57 | 308.915 | 299.95999 | 319139 |
| 1720478400 | 302.12 | -0.2 | -0.07 | 305.66 | 308.89 | 302.11 | 241746 |
| 1720219200 | 302.32 | -9.53 | -3.06 | 310.19 | 311.76 | 300.01 | 364483 |
| 1720040640 | 311.85 | 17.99 | 6.12 | 293.7 | 312.32 | 291.13 | 436565 |
| 1719960000 | 293.86 | -0.9 | -0.31 | 294.58 | 297.16 | 290.3 | 745301 |
| 1719873600 | 294.76 | -9.36 | -3.08 | 306.89 | 311.11 | 294.31 | 580873 |
| 1719614400 | 304.12 | -11.81 | -3.74 | 316.79 | 320.58999 | 303.20999 | 5281877 |
| 1719528000 | 315.93 | 2.43 | 0.78 | 315.66 | 317.98 | 310.43 | 473697 |
| 1719441600 | 313.5 | -7.59 | -2.36 | 319 | 323.6 | 311.14 | 385493 |
| 1719355200 | 321.08999 | 2.99 | 0.94 | 318.58 | 321.355 | 310.9433 | 276640 |
| 1719268800 | 318.1 | 1.79 | 0.57 | 315.73 | 320.56 | 312.23 | 327159 |
| 1719009600 | 316.31 | -6.09 | -1.89 | 319.24 | 319.56 | 293.02 | 1012872 |
| 1718923200 | 322.39999 | -4.79 | -1.46 | 327.63 | 335.79 | 318.6385 | 333320 |
| 1718750400 | 327.19 | 5.34 | 1.66 | 320.62 | 328.58 | 318.33 | 313305 |
| 1718664000 | 321.85 | 8 | 2.55 | 313.36 | 325.76 | 310.77999 | 296651 |
| 1718404800 | 313.85 | -11.06 | -3.40 | 320.57 | 324 | 312.45999 | 263900 |
| 1718318400 | 324.91 | 6.14 | 1.93 | 318.77 | 325 | 314.27999 | 301572 |
| 1718232000 | 318.77 | 17.68 | 5.87 | 315 | 323.01 | 311.75 | 341794 |
| 1718145600 | 301.08999 | -6.26 | -2.04 | 306.39999 | 308.42 | 300.75 | 346169 |
| 1718059200 | 307.35 | 2.62 | 0.86 | 301.12 | 307.8 | 300.75 | 224453 |
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
