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 | 3.68 | 1.24682364899 | 295.15 | 302.9599 | 290.83 | 716181 | 295.25224846 | CS |
| 4 | 26.48 | 9.7227831834 | 272.35 | 303.5495 | 272.35 | 996902 | 288.79074626 | CS |
| 12 | 33.88 | 12.787318362 | 264.95 | 303.5495 | 257.14 | 786829 | 277.80263926 | CS |
| 26 | 43.73 | 17.1422971384 | 255.1 | 303.5495 | 242.81 | 791521 | 271.20833221 | CS |
| 52 | 19.52 | 6.98865060327 | 279.31 | 312.755 | 242.81 | 873666 | 275.70288444 | CS |
| 156 | -49.52 | -14.2155877709 | 348.35 | 354.99 | 190.08 | 817723 | 269.49778653 | CS |
| 260 | 100.59 | 50.7415254237 | 198.24 | 354.99 | 115.38 | 792250 | 256.14507379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 295.42 | -1.68 | -0.57 | 298.85 | 300.45 | 293.1 | 652500 |
| 1733442000 | 297.1 | 3.27 | 1.11 | 296.38 | 302.9599 | 295.85 | 1008018 |
| 1733355600 | 293.83 | 2.27 | 0.78 | 292.3 | 294.24 | 290.625 | 575872 |
| 1733269200 | 291.56 | -5.56 | -1.87 | 295.48 | 297 | 290.83 | 676445 |
| 1733182800 | 297.12 | 1.98 | 0.67 | 295.14999 | 298.75 | 294.29 | 723451 |
| 1732917840 | 295.14 | 0.19 | 0.06 | 295.5 | 298.72 | 294.61 | 395627 |
| 1732750800 | 294.95 | -1.05 | -0.35 | 297 | 299.95 | 292.86 | 636566 |
| 1732664400 | 296 | -2.7 | -0.90 | 296.24 | 298.39999 | 293 | 1164779 |
| 1732578000 | 298.7 | 7.84 | 2.70 | 293.75 | 303.5495 | 293.2 | 2234431 |
| 1732318800 | 290.86 | 12.56 | 4.51 | 280 | 296 | 278.375 | 1842329 |
| 1732232400 | 278.3 | -1.78 | -0.64 | 281.79 | 281.79 | 276.94 | 992049 |
| 1732146000 | 280.08 | 1.94 | 0.70 | 281.45 | 281.57 | 277.77 | 995318 |
| 1732059600 | 278.14 | -4.99 | -1.76 | 279.55 | 280.62 | 277.33 | 944387 |
| 1731973200 | 283.13 | -3.02 | -1.06 | 284.08999 | 286.06 | 281.0305 | 953145 |
| 1731714000 | 286.14999 | -0.28 | -0.10 | 286.32 | 290.97 | 284.74 | 1110615 |
| 1731627600 | 286.43 | -0.14 | -0.05 | 285.89999 | 290.08 | 283.26 | 1348229 |
| 1731541200 | 286.57 | 8.69 | 3.13 | 280.85 | 288.54 | 279.815 | 1033360 |
| 1731454800 | 277.88 | 0.06 | 0.02 | 276.99 | 280.73 | 275.47 | 1043821 |
| 1731368400 | 277.82 | 5.68 | 2.09 | 272.35 | 281.69 | 272.33999 | 891074 |
| 1731109200 | 272.14 | -4.95 | -1.79 | 275.51 | 276.32 | 271.7685 | 1067396 |
| 1731022800 | 277.08999 | -16.91 | -5.75 | 288 | 292.67 | 275.92 | 2023655 |
| 1730936400 | 294 | 24.8 | 9.21 | 286.675 | 294.94 | 285.805 | 2072853 |
| 1730850000 | 269.2 | 4.55 | 1.72 | 264 | 269.675 | 263.2 | 791563 |
| 1730763600 | 264.64999 | -4.07 | -1.51 | 266.02999 | 267.93 | 262.68 | 733803 |
| 1730500800 | 268.72 | 2.01 | 0.75 | 268 | 270.29 | 265.815 | 718396 |
| 1730414400 | 266.70999 | 0.08 | 0.03 | 265.51 | 268.12 | 265.51 | 705915 |
| 1730328000 | 266.63 | -1.8 | -0.67 | 267.99 | 270.6838 | 266.27 | 631509 |
| 1730241600 | 268.43 | -2.9 | -1.07 | 270.89 | 271.77 | 267.85 | 481001 |
| 1730155200 | 271.33 | 1.47 | 0.54 | 272 | 273.6085 | 270.42 | 587845 |
| 1729896000 | 269.86 | 2.18 | 0.81 | 270.29 | 271.21499 | 267.89999 | 380495 |
| 1729809600 | 267.68 | 1.24 | 0.47 | 267.42 | 268.68 | 264.3842 | 480685 |
| 1729723200 | 266.44 | -2.35 | -0.87 | 268.17 | 269.785 | 263.62009 | 473158 |
| 1729636800 | 268.79 | -1.15 | -0.43 | 269.22 | 269.89999 | 266.7 | 305889 |
| 1729550400 | 269.94 | -2.88 | -1.06 | 271.94 | 273.3292 | 268.91 | 465627 |
| 1729291200 | 272.82 | 0.19 | 0.07 | 275.8 | 275.8 | 272.72 | 526660 |
| 1729204800 | 272.63 | -1.61 | -0.59 | 272.66 | 274.007 | 270.48 | 554162 |
| 1729118400 | 274.24 | 2.02 | 0.74 | 273.68 | 276.3899 | 272.99 | 535184 |
| 1729032000 | 272.22 | -3.05 | -1.11 | 275.18 | 277.05 | 271.42 | 491920 |
| 1728945600 | 275.27 | 4.11 | 1.52 | 271.92 | 275.83999 | 269.95 | 388785 |
| 1728686400 | 271.16 | 3.01 | 1.12 | 268.48 | 273.83999 | 268.325 | 597908 |
| 1728600000 | 268.14999 | -1.66 | -0.62 | 267.02 | 269.6 | 265.74 | 440395 |
| 1728513600 | 269.81 | 3.65 | 1.37 | 266.87 | 271.1025 | 265.29 | 417440 |
| 1728427200 | 266.16 | -1.06 | -0.40 | 268.38 | 268.38 | 261.75 | 434387 |
| 1728340800 | 267.22 | 0.21 | 0.08 | 264.68 | 267.61 | 264.68 | 368413 |
| 1728081600 | 267.01 | 2.04 | 0.77 | 269.13 | 269.89 | 264.25 | 415750 |
| 1727995200 | 264.97 | -1.31 | -0.49 | 263.32 | 265 | 261 | 569820 |
| 1727908800 | 266.27999 | 1.02 | 0.38 | 263.88 | 266.52999 | 260.31 | 681900 |
| 1727822400 | 265.26 | -3.2 | -1.19 | 268.24 | 269.23 | 263.1501 | 523806 |
| 1727736000 | 268.45999 | -2.15 | -0.79 | 270.5 | 270.5 | 265.51 | 595057 |
| 1727476800 | 270.61 | -0.55 | -0.20 | 272.57 | 277.94 | 270.47 | 899014 |
| 1727390400 | 271.16 | 13.12 | 5.08 | 264.38 | 271.88 | 262.385 | 980716 |
| 1727304000 | 258.04 | -3.94 | -1.50 | 262.8 | 262.8 | 257.14 | 738042 |
| 1727217600 | 261.98 | 0.92 | 0.35 | 261.83 | 263.58 | 259.195 | 808016 |
| 1727131200 | 261.06 | -0.54 | -0.21 | 262.07 | 262.55 | 258.64999 | 641523 |
| 1726872000 | 261.6 | -6.63 | -2.47 | 265.35 | 265.93 | 260.01 | 1304085 |
| 1726785600 | 268.23 | 5.49 | 2.09 | 268.51 | 270.315 | 264.6 | 801005 |
| 1726699200 | 262.74 | -0.46 | -0.17 | 265.77999 | 268.5775 | 261.915 | 691279 |
| 1726612800 | 263.2 | 1.12 | 0.43 | 262.79 | 265.20999 | 260.98 | 723790 |
| 1726526400 | 262.08 | -0.84 | -0.32 | 264.95 | 266.19 | 261.87 | 547186 |
| 1726267200 | 262.92 | 4.92 | 1.91 | 259.48 | 264.49 | 257.14 | 534647 |
| 1726180800 | 258 | 1.15 | 0.45 | 257.68 | 258.45999 | 252.19 | 646403 |
| 1726094400 | 256.85 | -5.14 | -1.96 | 258.27 | 259.255 | 249.315 | 1189247 |
| 1726008000 | 261.99 | 2.74 | 1.06 | 260.5 | 262.27 | 257.05 | 552810 |
| 1725921600 | 259.25 | 3.57 | 1.40 | 259.23 | 262.19889 | 257.86 | 579279 |
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
