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 | 4.6001 | 1.61520365169 | 284.8 | 319.3 | 267.76 | 6610248 | 287.47275157 | CS |
| 4 | 26.4301 | 10.0506141385 | 262.97 | 319.3 | 260.8 | 3274917 | 290.97752747 | CS |
| 12 | 68.3101 | 30.8969650369 | 221.09 | 319.3 | 218.57 | 2397704 | 267.58828651 | CS |
| 26 | 126.6501 | 77.8188018433 | 162.75 | 319.3 | 155 | 1988851 | 233.26565478 | CS |
| 52 | 150.8701 | 108.907889988 | 138.53 | 319.3 | 128.67 | 1918016 | 194.07539355 | CS |
| 156 | 11.2801 | 4.0558392061 | 278.12 | 319.3 | 69.285 | 1862155 | 166.86877595 | CS |
| 260 | 155.4001 | 115.970223881 | 134 | 387.44 | 69.285 | 1797701 | 182.77196155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 289.58999 | 0.57 | 0.20 | 292.64999 | 294 | 284.83999 | 2476415 |
| 1714084800 | 289.02 | 7.79 | 2.77 | 275.67 | 291.375 | 271.64999 | 3710304 |
| 1713998400 | 281.23 | -22.08 | -7.28 | 301.35 | 305.64 | 278.14 | 8239733 |
| 1713912000 | 303.31 | 31.07 | 11.41 | 299.95 | 319.3 | 298.5 | 11383500 |
| 1713825600 | 272.24 | -3.59 | -1.30 | 280.97 | 280.97 | 267.76 | 5579664 |
| 1713566400 | 275.83 | -13.37 | -4.62 | 284.8 | 285 | 270.45 | 4245217 |
| 1713480000 | 289.2 | -4.38 | -1.49 | 294.77999 | 296.801 | 288.67 | 2026788 |
| 1713393600 | 293.58 | -4.5 | -1.51 | 298.32 | 300.045 | 293.27 | 1470865 |
| 1713307200 | 298.08 | 7.56 | 2.60 | 291.13 | 300.93 | 289.01 | 1584872 |
| 1713220800 | 290.52 | -9.93 | -3.31 | 302.72 | 304.58999 | 290.35 | 1943634 |
| 1712961600 | 300.45 | -3.12 | -1.03 | 301 | 303.355 | 299 | 1419917 |
| 1712875200 | 303.57 | 3.58 | 1.19 | 300.79 | 305.74 | 299.02 | 1134564 |
| 1712788800 | 299.99 | -0.74 | -0.25 | 297.52999 | 303.45 | 296 | 1510867 |
| 1712702400 | 300.73 | -8.34 | -2.70 | 308.6 | 309.58499 | 299.11 | 2541299 |
| 1712616000 | 309.07 | -1.24 | -0.40 | 309.2 | 313.1591 | 307.41 | 1720991 |
| 1712356800 | 310.31 | 14.35 | 4.85 | 298.68 | 313.068 | 298.68 | 2990501 |
| 1712270400 | 295.95999 | 4.19 | 1.44 | 293 | 304 | 292.75 | 3554614 |
| 1712184000 | 291.77 | 22.19 | 8.23 | 286 | 293 | 279 | 4629549 |
| 1712097600 | 269.58 | 3.15 | 1.18 | 261.44 | 270.72 | 261.38 | 1930280 |
| 1712011200 | 266.43 | 2.53 | 0.96 | 262.97 | 267.24 | 260.8 | 1122632 |
| 1711665600 | 263.89999 | 3.7 | 1.42 | 258.68 | 268.545 | 258 | 1373418 |
| 1711579200 | 260.2 | -2.61 | -0.99 | 267 | 269.72 | 257.56 | 1426868 |
| 1711492800 | 262.81 | 0.89 | 0.34 | 273.01 | 278.3 | 262.64999 | 1955972 |
| 1711406400 | 261.92 | -3.03 | -1.14 | 264.08 | 264.95 | 260.89 | 824623 |
| 1711147200 | 264.95 | 5.31 | 2.05 | 259.38 | 265.45999 | 258.89 | 867984 |
| 1711060800 | 259.64 | -2.08 | -0.79 | 264.51 | 264.67 | 258.5 | 1098262 |
| 1710974400 | 261.72 | 8.96 | 3.54 | 256.17 | 262.41 | 254.42 | 1585007 |
| 1710888000 | 252.76 | -1.39 | -0.55 | 253.95 | 254.78 | 249.58 | 1067504 |
| 1710801600 | 254.15 | -0.74 | -0.29 | 256.56 | 257.675 | 251.61 | 885630 |
| 1710542400 | 254.89 | -2.24 | -0.87 | 256.99 | 256.99 | 252.51 | 1432114 |
| 1710456000 | 257.13 | -0.13 | -0.05 | 257.55 | 259.39999 | 255.59 | 847104 |
| 1710369600 | 257.26 | -0.83 | -0.32 | 258.27 | 260.49 | 255.38 | 924524 |
| 1710283200 | 258.08999 | 3.64 | 1.43 | 255.5 | 259.736 | 254.955 | 1350627 |
| 1710196800 | 254.45 | -4.95 | -1.91 | 258.5 | 259 | 253.25 | 2490392 |
| 1709941200 | 259.39999 | -10.95 | -4.05 | 269.5 | 272.44 | 259.24 | 1967641 |
| 1709854800 | 270.35 | 2.32 | 0.87 | 268 | 271.72 | 266.02 | 917674 |
| 1709768400 | 268.02999 | 1.03 | 0.39 | 270 | 272.0775 | 267.42 | 1180524 |
| 1709682000 | 267 | -3 | -1.11 | 268.64 | 270.265 | 263.27999 | 2555786 |
| 1709595600 | 270 | 6.25 | 2.37 | 263.56 | 271.56 | 262.49 | 2792880 |
| 1709336400 | 263.75 | 7.34 | 2.86 | 256.14999 | 263.82 | 254.54 | 2351162 |
| 1709250000 | 256.41 | 4.16 | 1.65 | 254.36 | 257.36 | 252.765 | 1335601 |
| 1709163600 | 252.25 | -0.77 | -0.30 | 250.97 | 253.44 | 249.38 | 1657307 |
| 1709077200 | 253.02 | -1.97 | -0.77 | 254.74 | 255.99 | 250.54 | 1529856 |
| 1708990800 | 254.99 | -1.11 | -0.43 | 255.46 | 256.43 | 250.23 | 1754519 |
| 1708731600 | 256.1 | 7.98 | 3.22 | 249.28 | 256.29 | 247.95 | 2492525 |
| 1708645200 | 248.12 | 3.03 | 1.24 | 247.33 | 249.22 | 243.99 | 1728481 |
| 1708558800 | 245.09 | 1.69 | 0.69 | 243.29 | 245.64 | 240.73 | 1896933 |
| 1708472400 | 243.4 | -2.85 | -1.16 | 244.78 | 246.5 | 239.66 | 2222449 |
| 1708126800 | 246.25 | 0.74 | 0.30 | 245.46 | 248.5032 | 243.38 | 1548593 |
| 1708040400 | 245.51 | 1.34 | 0.55 | 244.17 | 247.7 | 242.19 | 1807804 |
| 1707954000 | 244.17 | 6.17 | 2.59 | 240.72 | 244.38 | 239.14 | 1621527 |
| 1707867600 | 238 | 3.32 | 1.41 | 231.34 | 238.52 | 228.07 | 1798098 |
| 1707781200 | 234.68 | -6.09 | -2.53 | 238.38 | 239.395 | 233.355 | 2819560 |
| 1707522000 | 240.77 | 0.76 | 0.32 | 239.55 | 242.21 | 238.0401 | 2049236 |
| 1707435600 | 240.01 | -0.82 | -0.34 | 238 | 244.29 | 237.6508 | 2748774 |
| 1707349200 | 240.83 | 8.91 | 3.84 | 230.02 | 243.01 | 227.52 | 4754743 |
| 1707262800 | 231.92 | 8.67 | 3.88 | 241.7 | 248.67 | 228.972 | 7778101 |
| 1707176400 | 223.25 | 0.78 | 0.35 | 220.61 | 223.83 | 219.36 | 3800926 |
| 1706917200 | 222.47 | 3.51 | 1.60 | 221.09 | 224.45 | 218.57 | 1723441 |
| 1706830800 | 218.96 | 3.61 | 1.68 | 218.1 | 219.9376 | 216.68 | 1174888 |
| 1706744400 | 215.35 | -2.27 | -1.04 | 215.05 | 219.52 | 213.31 | 1191584 |
| 1706658000 | 217.62 | -0.99 | -0.45 | 222.15 | 224 | 217.46 | 1796381 |
| 1706571600 | 218.61 | 4.32 | 2.02 | 216 | 219.2 | 214.8 | 1286059 |
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
