We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.91 | 1.40637364218 | 278.02 | 291.61 | 276.02 | 639367 | 282.48311451 | SP |
| 4 | 21.71 | 8.34294058873 | 260.22 | 291.61 | 258.3 | 436819 | 272.12645351 | SP |
| 12 | 27.76 | 10.9218239761 | 254.17 | 291.61 | 247.87 | 337386 | 265.93844108 | SP |
| 26 | 36.88 | 15.049989798 | 245.05 | 291.61 | 242.63 | 464540 | 260.36763662 | SP |
| 52 | 32.58 | 13.065971526 | 249.35 | 291.61 | 203.4155 | 517234 | 244.35012387 | SP |
| 156 | -19.67 | -6.52188328912 | 301.6 | 329.88 | 192.88 | 578292 | 245.16177517 | SP |
| 260 | 80.94 | 40.2706602319 | 200.99 | 339.91 | 129.54 | 560190 | 241.29034853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 281.73 | 4.49 | 1.62 | 278.5 | 282.3 | 276.07 | 487216 |
| 1721428200 | 277.24 | -1.28 | -0.46 | 279.06 | 279.32 | 276.02 | 654388 |
| 1721341800 | 278.52 | -6.07 | -2.13 | 283.85 | 287.61 | 277.24 | 493587 |
| 1721255400 | 284.58999 | -5.19 | -1.79 | 286.7 | 291.61 | 284.18 | 494282 |
| 1721169000 | 289.77999 | 8.57 | 3.05 | 283.45 | 290.26 | 283.45 | 740434 |
| 1721082600 | 281.20999 | 5.33 | 1.93 | 278.02 | 282.45999 | 277.23 | 825958 |
| 1720823400 | 275.88 | 3.41 | 1.25 | 274.98 | 277.91 | 274.62 | 845172 |
| 1720737000 | 272.47 | 8.5 | 3.22 | 268.97 | 272.85 | 268.355 | 796574 |
| 1720650600 | 263.97 | 2.23 | 0.85 | 262.72 | 263.97 | 261.45999 | 342094 |
| 1720564200 | 261.74 | -1.43 | -0.54 | 263.06 | 263.1299 | 260.9106 | 289200 |
| 1720477800 | 263.17 | 1.8 | 0.69 | 263.1 | 264.5799 | 262.54 | 299397 |
| 1720218600 | 261.37 | 0.21 | 0.08 | 260.82 | 261.625 | 259.08999 | 303331 |
| 1720040640 | 261.16 | -0.07 | -0.03 | 261.77999 | 262.85 | 260.82 | 139650 |
| 1719959400 | 261.23 | 0.58 | 0.22 | 260.94 | 261.795 | 259.94 | 218004 |
| 1719873000 | 260.64999 | -2.36 | -0.90 | 263.41 | 263.61 | 259.82 | 249902 |
| 1719613800 | 263.01 | 0 | 0.00 | 263.01 | 263.01 | 263.01 | 0 |
| 1719527400 | 263.01 | 3.55 | 1.37 | 260.33999 | 263.11 | 259.68 | 219797 |
| 1719441000 | 259.45999 | -0.88 | -0.34 | 259 | 260.41 | 258.3 | 226318 |
| 1719354600 | 260.33999 | 0.16 | 0.06 | 260.31 | 260.58 | 258.93 | 347142 |
| 1719268200 | 260.18 | -0.04 | -0.02 | 260.22 | 262.31 | 259.89 | 274029 |
| 1719009000 | 260.22 | 0.85 | 0.33 | 259.11 | 260.39 | 257.36 | 239209 |
| 1718922600 | 259.37 | -1.8 | -0.69 | 261.04 | 262.7 | 258.26 | 232617 |
| 1718749800 | 261.17 | 0.96 | 0.37 | 260.2 | 262.20999 | 260.02 | 541517 |
| 1718663400 | 260.20999 | 2.04 | 0.79 | 257.56 | 261.35 | 256.47 | 349376 |
| 1718404200 | 258.17 | -3.9 | -1.49 | 259.31 | 259.6 | 256.8618 | 431043 |
| 1718317800 | 262.07 | -2.07 | -0.78 | 263.57 | 263.83999 | 260.33999 | 253998 |
| 1718231400 | 264.14 | 4.12 | 1.58 | 266.62 | 268.5 | 263.25 | 345164 |
| 1718145000 | 260.02 | -1.11 | -0.43 | 258.62 | 260.42 | 256.8992 | 117232 |
| 1718058600 | 261.13 | 1.73 | 0.67 | 257.56 | 261.31 | 256.83999 | 176561 |
| 1717799400 | 259.39999 | -3.02 | -1.15 | 259.97 | 262.06 | 258.64 | 137842 |
| 1717713000 | 262.42 | -2.07 | -0.78 | 263.57 | 264.3148 | 261.73 | 214149 |
| 1717626600 | 264.49 | 5.16 | 1.99 | 261.14999 | 264.635 | 260.14999 | 186215 |
| 1717540200 | 259.33 | -3.44 | -1.31 | 261.1 | 261.6 | 259.0826 | 190060 |
| 1717453800 | 262.77 | -0.85 | -0.32 | 266 | 266.23 | 260.2475 | 619771 |
| 1717194600 | 263.62 | 0.88 | 0.33 | 263.81 | 265.395 | 260 | 551101 |
| 1717108200 | 262.74 | 1.64 | 0.63 | 262.5 | 264.2 | 261.6 | 239926 |
| 1717021800 | 261.1 | -3.46 | -1.31 | 261.12 | 261.985 | 260.66 | 191010 |
| 1716935400 | 264.56 | 0.17 | 0.06 | 266.79 | 266.79 | 262.85 | 223457 |
| 1716589800 | 264.39 | 3.29 | 1.26 | 263.13 | 264.67 | 261.93 | 216439 |
| 1716503400 | 261.1 | -3.66 | -1.38 | 266.92 | 266.92 | 259.67 | 364394 |
| 1716417000 | 264.76 | -2.01 | -0.75 | 265.98 | 267.08999 | 263.7 | 225043 |
| 1716330600 | 266.77 | -0.58 | -0.22 | 266.35 | 267.25 | 265.96499 | 247093 |
| 1716244200 | 267.35 | 2.2 | 0.83 | 265.56 | 267.61 | 264.9451 | 242733 |
| 1715985000 | 265.14999 | -0.28 | -0.11 | 266.45 | 266.45 | 263.94 | 510935 |
| 1715898600 | 265.43 | -2.53 | -0.94 | 267.75 | 267.75 | 265.43 | 235016 |
| 1715812200 | 267.95999 | 4.47 | 1.70 | 267.08 | 268.06 | 265.1014 | 224271 |
| 1715725800 | 263.49 | 2.96 | 1.14 | 262.76 | 264.16 | 262.31 | 472044 |
| 1715639400 | 260.52999 | 0.61 | 0.23 | 262.33999 | 262.8 | 260.45 | 255079 |
| 1715380200 | 259.92 | -2 | -0.76 | 263.14999 | 263.33 | 259.4103 | 274212 |
| 1715293800 | 261.92 | 1.82 | 0.70 | 260.19 | 262.17 | 259.42 | 282521 |
| 1715207400 | 260.1 | -2.2 | -0.84 | 259.33999 | 260.81 | 259.08 | 289182 |
| 1715121000 | 262.3 | 1.29 | 0.49 | 261.69 | 263.48 | 260.89999 | 147789 |
| 1715034600 | 261.01 | 4.14 | 1.61 | 259.05 | 261.18 | 259.05 | 245415 |
| 1714775400 | 256.87 | 2.53 | 0.99 | 258.6 | 259.52999 | 255.92 | 266006 |
| 1714689000 | 254.34 | 4.76 | 1.91 | 253.03 | 254.45 | 249.41 | 329248 |
| 1714602600 | 249.58 | -0.74 | -0.30 | 249.62 | 255.225 | 247.87 | 283832 |
| 1714516200 | 250.32 | -5.42 | -2.12 | 253.12 | 254.02 | 250.12 | 260712 |
| 1714429800 | 255.74 | 2.65 | 1.05 | 254.17 | 256.075 | 253.98 | 337352 |
| 1714170600 | 253.09 | 3.23 | 1.29 | 251.07 | 253.7551 | 250.16 | 259416 |
| 1714084200 | 249.86 | -1.41 | -0.56 | 247.78 | 250.33 | 246.41 | 237855 |
| 1713997800 | 251.27 | -1.1 | -0.44 | 253.14 | 253.65 | 249.735 | 284489 |
| 1713911400 | 252.37 | 4.45 | 1.79 | 248.13 | 253.48 | 248.09 | 389219 |
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
