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 | 0.22 | 0.0838191031356 | 262.47 | 265.87 | 253 | 552481 | 258.67946376 | SP |
| 4 | -34 | -11.4597728269 | 296.69 | 298.06 | 253 | 491869 | 270.93161058 | SP |
| 12 | -23.32 | -8.1535610643 | 286.01 | 303.28 | 253 | 393988 | 283.53982796 | SP |
| 26 | -15.1 | -5.43576082652 | 277.79 | 317.62 | 253 | 383088 | 289.31953034 | SP |
| 52 | -4.73 | -1.76875327201 | 267.42 | 317.62 | 242.92 | 390979 | 277.14050601 | SP |
| 156 | 21.44 | 8.88704663212 | 241.25 | 317.62 | 192.88 | 515295 | 241.69915074 | SP |
| 260 | 120.04 | 84.1500175254 | 142.65 | 339.91 | 129.54 | 542627 | 250.28473453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 254.58 | -4.5 | -1.74 | 259.26 | 259.26 | 253 | 591422 |
| 1741818600 | 259.08 | 0.46 | 0.18 | 262.08999 | 262.77999 | 257.15499 | 410498 |
| 1741732200 | 258.62 | 1.07 | 0.42 | 257.61 | 261.76 | 254.7301 | 561257 |
| 1741645800 | 257.55 | -6.75 | -2.55 | 260.83999 | 262.27 | 254.58 | 650666 |
| 1741390200 | 264.3 | 1.07 | 0.41 | 262.47 | 265.87 | 257.86 | 520791 |
| 1741303800 | 263.23 | -5.75 | -2.14 | 264.95 | 268.43 | 261.95999 | 519102 |
| 1741217400 | 268.98 | 3.31 | 1.25 | 265.45 | 269.42 | 263.93 | 394069 |
| 1741131000 | 265.67 | -1.93 | -0.72 | 263.74 | 270.08999 | 260.24 | 632791 |
| 1741044600 | 267.6 | -9.2 | -3.32 | 277.89999 | 278.83 | 265.92 | 1656385 |
| 1740785400 | 276.8 | 3.24 | 1.18 | 271.83999 | 276.85 | 270.72 | 400507 |
| 1740699000 | 273.56 | -5.74 | -2.06 | 280.04 | 280.14999 | 273.225 | 232544 |
| 1740612600 | 279.3 | 1.09 | 0.39 | 280.1 | 283.39999 | 278.5501 | 375884 |
| 1740526200 | 278.20999 | -2.29 | -0.82 | 279.83999 | 281.27999 | 275.1 | 275610 |
| 1740439800 | 280.5 | -2.69 | -0.95 | 283.99 | 283.99 | 278.06 | 287269 |
| 1740180600 | 283.19 | -10.57 | -3.60 | 295.68 | 295.68 | 282.73 | 688784 |
| 1740094200 | 293.76 | -2.86 | -0.96 | 296.51 | 296.85 | 291.89999 | 271707 |
| 1740007800 | 296.62 | -0.69 | -0.23 | 295.45 | 297.88 | 295.02999 | 289647 |
| 1739921400 | 297.31 | 1.74 | 0.59 | 295.89999 | 298.06 | 295.02999 | 426993 |
| 1739575800 | 295.57 | -0.1 | -0.03 | 296.69 | 297.43 | 294.5425 | 132350 |
| 1739489400 | 295.67 | 3.54 | 1.21 | 294.20999 | 295.88 | 292.11 | 190238 |
| 1739403000 | 292.13 | -1.61 | -0.55 | 289.44 | 293.045 | 288.64999 | 318700 |
| 1739316600 | 293.74 | -3.83 | -1.29 | 295 | 295.64999 | 293.0956 | 296749 |
| 1739230200 | 297.57 | 1.37 | 0.46 | 297.77 | 298.365 | 296.25 | 195244 |
| 1738971000 | 296.2 | -3.33 | -1.11 | 300.04 | 301.3199 | 295.45999 | 212677 |
| 1738884600 | 299.52999 | -1.68 | -0.56 | 302.54 | 302.70999 | 297.68 | 263781 |
| 1738798200 | 301.20999 | 3.66 | 1.23 | 298.98 | 301.87 | 298.23 | 187179 |
| 1738711800 | 297.55 | 3.54 | 1.20 | 293.8 | 298.12 | 293.64 | 180343 |
| 1738625400 | 294.01 | -2.9 | -0.98 | 288.92 | 295.52 | 288.87 | 301333 |
| 1738366200 | 296.91 | -2.76 | -0.92 | 300.14999 | 302.135 | 295.77 | 311924 |
| 1738279800 | 299.67 | 3.49 | 1.18 | 298.7 | 301.52999 | 297.75 | 387945 |
| 1738193400 | 296.18 | -0.39 | -0.13 | 297.12 | 298.6 | 294.31 | 349524 |
| 1738107000 | 296.57 | 1.79 | 0.61 | 295.64 | 297.67 | 293.92 | 126058 |
| 1738020600 | 294.77999 | -5.95 | -1.98 | 295.68 | 299.49813 | 292.52 | 940639 |
| 1737761400 | 300.73 | -0.25 | -0.08 | 302.20999 | 303.27999 | 300.04 | 284984 |
| 1737675000 | 300.98 | 0 | 0.00 | 300.98 | 300.98 | 300.98 | 0 |
| 1737588600 | 300.98 | -0.8 | -0.27 | 301.23 | 302.85 | 300.2207 | 202233 |
| 1737502200 | 301.77999 | 7.12 | 2.42 | 297.95999 | 301.93 | 296.41 | 419980 |
| 1737156600 | 294.66 | 1.25 | 0.43 | 296.70999 | 296.76 | 294.02 | 332445 |
| 1737070200 | 293.41 | 0.8 | 0.27 | 292.86 | 294.44 | 291.205 | 453424 |
| 1736983800 | 292.61 | 5.91 | 2.06 | 294.33999 | 294.75 | 291.4431 | 432529 |
| 1736897400 | 286.7 | 2.33 | 0.82 | 288.20999 | 288.82 | 283.75 | 259212 |
| 1736811000 | 284.37 | -0.47 | -0.17 | 281.16 | 284.68 | 279.5401 | 601232 |
| 1736551800 | 284.83999 | -6.41 | -2.20 | 285.44 | 286.325 | 282.99 | 440840 |
| 1736379000 | 291.25 | -1.77 | -0.60 | 290.68 | 291.54 | 287.11 | 290067 |
| 1736292600 | 293.02 | -2.15 | -0.73 | 296.95 | 298.17 | 290.51 | 235508 |
| 1736206200 | 295.17 | 0.39 | 0.13 | 296.79 | 297.95 | 294.6744 | 449953 |
| 1735947000 | 294.77999 | 5.98 | 2.07 | 290.04 | 294.95 | 290.04 | 237101 |
| 1735860600 | 288.8 | 0.98 | 0.34 | 290.04 | 292.685 | 286.7 | 297699 |
| 1735687800 | 287.82 | -0.51 | -0.18 | 290.19 | 291.20999 | 287.02999 | 234014 |
| 1735601400 | 288.33 | -2.61 | -0.90 | 288.52 | 289.7899 | 284.2 | 362523 |
| 1735342200 | 290.94 | -5.23 | -1.77 | 294.52 | 295.04 | 288.17 | 602822 |
| 1735255800 | 296.17 | 3.48 | 1.19 | 291 | 296.64 | 290.27 | 286664 |
| 1735077840 | 292.69 | 2.88 | 0.99 | 290.83999 | 292.77999 | 288.48 | 179111 |
| 1734996600 | 289.81 | -1.04 | -0.36 | 291.08 | 291.27999 | 287.06 | 271479 |
| 1734737400 | 290.85 | 2.95 | 1.02 | 286.08999 | 294.06 | 285.82 | 715888 |
| 1734651000 | 287.89999 | -1.11 | -0.38 | 291.83999 | 293.13 | 286.70999 | 721730 |
| 1734564600 | 289.01 | -12.72 | -4.22 | 303.56 | 304.55 | 285.826 | 585504 |
| 1734478200 | 301.73 | -4.53 | -1.48 | 303.42 | 304.79 | 300.64999 | 284213 |
| 1734391800 | 306.26 | 3.14 | 1.04 | 302.5 | 307.61 | 302.26299 | 482174 |
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
