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 | 3.73 | 1.33965449125 | 278.43 | 287.8 | 276.9 | 778858 | 282.23379828 | CS |
| 4 | -34.28 | -10.8330173177 | 316.44 | 319.78 | 276.9 | 853563 | 293.87378389 | CS |
| 12 | 86.16 | 43.9591836735 | 196 | 319.78 | 192.51 | 1122460 | 264.60602693 | CS |
| 26 | 130.46 | 85.9986816084 | 151.7 | 319.78 | 143.12 | 975415 | 227.55507294 | CS |
| 52 | 164.7 | 140.217946535 | 117.46 | 319.78 | 109.44 | 1031499 | 177.91232736 | CS |
| 156 | 108.16 | 62.1609195402 | 174 | 319.78 | 101.58 | 1120065 | 155.43323482 | CS |
| 260 | 226.43 | 406.298223578 | 55.73 | 319.78 | 26.01 | 1209853 | 123.89546821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 282.16 | 0.48 | 0.17 | 282.3 | 286.955 | 281.16 | 484459 |
| 1714084800 | 281.68 | -3.83 | -1.34 | 282.05 | 284.67 | 278.51 | 922718 |
| 1713998400 | 285.51 | 0.44 | 0.15 | 284.67 | 287.8 | 281.33999 | 752694 |
| 1713912000 | 285.07 | 4.85 | 1.73 | 280.85 | 286 | 280.26 | 674882 |
| 1713825600 | 280.22 | 1.02 | 0.37 | 282.31 | 282.81 | 276.89999 | 799105 |
| 1713566400 | 279.2 | -0.33 | -0.12 | 278.43 | 280.83999 | 277.07 | 744889 |
| 1713480000 | 279.52999 | -2.64 | -0.94 | 283.02 | 287.79 | 279.43 | 777750 |
| 1713393600 | 282.17 | -0.38 | -0.13 | 285.57 | 288.99 | 280.29 | 702614 |
| 1713307200 | 282.55 | -5.98 | -2.07 | 286.25 | 290.02999 | 279.18 | 1231106 |
| 1713220800 | 288.52999 | -0.32 | -0.11 | 297.72 | 298.1 | 286.955 | 1090330 |
| 1712961600 | 288.85 | -5.62 | -1.91 | 293.43 | 294.82 | 286.77 | 797136 |
| 1712875200 | 294.47 | 1.23 | 0.42 | 297.77 | 298.27 | 292.39999 | 859821 |
| 1712788800 | 293.24 | -15.75 | -5.10 | 297.75 | 301.73 | 291.75 | 1309472 |
| 1712702400 | 308.99 | 0.74 | 0.24 | 308.58999 | 312.23 | 306.55 | 668187 |
| 1712616000 | 308.25 | -1.16 | -0.37 | 310.58 | 311.962 | 307.6701 | 708542 |
| 1712356800 | 309.41 | 3.03 | 0.99 | 306 | 309.45999 | 305 | 541220 |
| 1712270400 | 306.38 | -2.6 | -0.84 | 311.29 | 312.66 | 304.32 | 785515 |
| 1712184000 | 308.98 | -1.32 | -0.43 | 309.8 | 311.66 | 305.58 | 932755 |
| 1712097600 | 310.3 | -4.63 | -1.47 | 312.77999 | 313.14 | 305.25 | 910968 |
| 1712011200 | 314.93 | -2.6 | -0.82 | 316.44 | 319.77999 | 314.13 | 1008000 |
| 1711665600 | 317.52999 | 3.51 | 1.12 | 316.49 | 319.705 | 314.12 | 846884 |
| 1711579200 | 314.02 | 5.61 | 1.82 | 312.94 | 315.27499 | 309.43 | 601006 |
| 1711492800 | 308.41 | -2.83 | -0.91 | 310.82 | 314.91 | 308.41 | 626875 |
| 1711406400 | 311.24 | -1.39 | -0.44 | 314 | 317.64999 | 309.2201 | 962274 |
| 1711147200 | 312.63 | -0.5 | -0.16 | 310 | 316.17 | 310 | 962001 |
| 1711060800 | 313.13 | 18.08 | 6.13 | 298.83 | 313.29 | 297.58999 | 1622808 |
| 1710974400 | 295.05 | 1.69 | 0.58 | 293.36 | 296.07 | 290.785 | 676426 |
| 1710888000 | 293.36 | 8.1 | 2.84 | 285.54 | 293.36 | 285.13 | 1084502 |
| 1710801600 | 285.26 | 1.49 | 0.53 | 283.32 | 289.68 | 281.4667 | 1253461 |
| 1710542400 | 283.77 | -1.88 | -0.66 | 283.61 | 286.08999 | 278.54 | 3560465 |
| 1710456000 | 285.64999 | 1.78 | 0.63 | 288 | 292.39999 | 279.02 | 2005545 |
| 1710369600 | 283.87 | 42.82 | 17.76 | 263.11 | 289.8 | 261.20999 | 5097266 |
| 1710283200 | 241.05 | 4.7 | 1.99 | 237.5 | 243.5 | 237.5 | 1740032 |
| 1710196800 | 236.35 | 1.45 | 0.62 | 237.36 | 239.87 | 234.26 | 1787303 |
| 1709941200 | 234.9 | -12.59 | -5.09 | 234.875 | 239.5 | 234.31 | 2277439 |
| 1709854800 | 247.49 | 7.78 | 3.25 | 242.33 | 249.04 | 241.28 | 1181590 |
| 1709768400 | 239.71 | -0.62 | -0.26 | 240.91 | 243.51 | 238.06 | 602158 |
| 1709682000 | 240.33 | 2.68 | 1.13 | 234.99 | 243.59 | 234.99 | 992690 |
| 1709595600 | 237.65 | 1.01 | 0.43 | 235.01 | 241.555 | 234.79 | 1144563 |
| 1709336400 | 236.64 | 1.11 | 0.47 | 236.32 | 237.46 | 233.86 | 600537 |
| 1709250000 | 235.53 | 2.79 | 1.20 | 234.2 | 236.46 | 231.58 | 5094995 |
| 1709163600 | 232.74 | -0.7 | -0.30 | 230.82 | 235.38 | 230.82 | 666659 |
| 1709077200 | 233.44 | 3.71 | 1.61 | 231.59 | 235.87 | 230.925 | 706747 |
| 1708990800 | 229.73 | 3.12 | 1.38 | 226.5 | 232 | 226.49 | 883167 |
| 1708731600 | 226.61 | 1.11 | 0.49 | 226.75 | 228.49 | 224.18 | 752209 |
| 1708645200 | 225.5 | 5.54 | 2.52 | 222.69 | 226.5586 | 221.85 | 628465 |
| 1708558800 | 219.96 | -3.86 | -1.72 | 221.36 | 222.22 | 217.47 | 698689 |
| 1708472400 | 223.82 | -2.28 | -1.01 | 224.5 | 225.3199 | 220.07 | 824597 |
| 1708126800 | 226.1 | 3.18 | 1.43 | 221.19 | 228.17 | 219.461 | 782561 |
| 1708040400 | 222.92 | 0.52 | 0.23 | 224 | 225.225 | 220.42 | 417368 |
| 1707954000 | 222.4 | 0.36 | 0.16 | 224.11 | 225.05 | 220.96 | 768552 |
| 1707867600 | 222.04 | -4.73 | -2.09 | 222.61 | 223.5799 | 216.39 | 1203150 |
| 1707781200 | 226.77 | 6.78 | 3.08 | 219.88 | 231.16 | 219.88 | 1532897 |
| 1707522000 | 219.99 | 4.13 | 1.91 | 216.57 | 222.585 | 215.93 | 1003870 |
| 1707435600 | 215.86 | 10.34 | 5.03 | 208 | 216.09 | 207 | 961627 |
| 1707349200 | 205.52 | 0.83 | 0.41 | 204.57 | 207.32 | 203.37 | 483826 |
| 1707262800 | 204.69 | 5 | 2.50 | 199.7 | 205.365 | 199.55 | 513160 |
| 1707176400 | 199.69 | -0.65 | -0.32 | 197.86 | 199.905 | 195.15 | 566810 |
| 1706917200 | 200.34 | 3.36 | 1.71 | 196 | 201.7 | 192.51 | 769805 |
| 1706830800 | 196.98 | 3.59 | 1.86 | 195.61 | 197.62 | 191.53 | 819920 |
| 1706744400 | 193.39 | -7.19 | -3.58 | 199.83 | 199.99 | 192.98 | 1328853 |
| 1706658000 | 200.58 | -0.91 | -0.45 | 200.35 | 201.85 | 198.64 | 716812 |
| 1706571600 | 201.49 | -7.06 | -3.39 | 208.06 | 208.51 | 197.0898 | 1333773 |
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
