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 | 2.43 | 0.916981132075 | 265 | 270.514 | 264.52 | 143374 | 268.03732669 | SP |
| 4 | 9.69 | 3.7596027004 | 257.74 | 270.514 | 257.31 | 131365 | 266.01910912 | SP |
| 12 | 2.17 | 0.818065294428 | 265.26 | 270.514 | 252.45 | 147766 | 261.2723887 | SP |
| 26 | 18.31 | 7.34987154785 | 249.12 | 271.5317 | 249.12 | 173374 | 261.49370515 | SP |
| 52 | 24.35 | 10.0172782623 | 243.08 | 271.5317 | 222.27 | 194852 | 249.15596402 | SP |
| 156 | 19.76 | 7.97835829935 | 247.67 | 271.5317 | 217.12 | 228921 | 246.113134 | SP |
| 260 | 95.4 | 55.4554438179 | 172.03 | 271.5317 | 138.11 | 236547 | 225.70478457 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 267.43 | -0.26 | -0.10 | 267.86 | 268 | 265.97 | 158940 |
| 1719441000 | 267.69 | -0.96 | -0.36 | 268.33 | 268.47 | 267.39 | 103214 |
| 1719354600 | 268.64999 | -0.72 | -0.27 | 269.66 | 270.24829 | 268.23 | 178452 |
| 1719268200 | 269.37 | 1.74 | 0.65 | 268.85 | 270.514 | 268.37 | 143469 |
| 1719009000 | 267.63 | 1.03 | 0.39 | 267.37 | 268.11 | 266.76 | 150132 |
| 1718922600 | 266.6 | 0.97 | 0.37 | 265 | 266.845 | 264.52 | 141602 |
| 1718749800 | 265.63 | 0.02 | 0.01 | 265.77999 | 266.69 | 265.276 | 189412 |
| 1718663400 | 265.61 | -0.38 | -0.14 | 265.08 | 266.0255 | 264.45 | 123786 |
| 1718404200 | 265.99 | -0.39 | -0.15 | 265.67 | 266.1 | 264.61 | 121736 |
| 1718317800 | 266.38 | -0.37 | -0.14 | 266.01 | 266.77 | 264.48 | 115789 |
| 1718231400 | 266.75 | -0.26 | -0.10 | 268.67 | 268.67 | 266.26 | 95078 |
| 1718145000 | 267.01 | -1.05 | -0.39 | 267.7 | 267.77 | 265.79 | 103044 |
| 1718058600 | 268.06 | 1.19 | 0.45 | 266.52999 | 268.06 | 265.57 | 110425 |
| 1717799400 | 266.87 | -0.02 | -0.01 | 266.6 | 268.415 | 266.385 | 101334 |
| 1717713000 | 266.89 | 0.55 | 0.21 | 266.05 | 267.45 | 265.2803 | 157587 |
| 1717626600 | 266.33999 | 1.5 | 0.57 | 265.19 | 266.55 | 264.07 | 94893 |
| 1717540200 | 264.83999 | 0.81 | 0.31 | 264.18 | 265.4199 | 263 | 132610 |
| 1717453800 | 264.02999 | 1.58 | 0.60 | 262.38 | 265.04 | 262.04 | 116647 |
| 1717194600 | 262.45 | 3.54 | 1.37 | 259.62 | 262.45 | 259.41 | 135897 |
| 1717108200 | 258.91 | 0.4 | 0.15 | 257.74 | 259.855 | 257.31 | 162298 |
| 1717021800 | 258.51 | -2.15 | -0.82 | 258.44 | 259.1 | 257.6 | 132341 |
| 1716935400 | 260.66 | -2.85 | -1.08 | 263.39999 | 263.39999 | 259.64999 | 273942 |
| 1716589800 | 263.51 | -0.89 | -0.34 | 264.61 | 265.49 | 263.36 | 121182 |
| 1716503400 | 264.39999 | -2.99 | -1.12 | 267.2 | 267.2 | 263.99 | 142897 |
| 1716417000 | 267.39 | 0.48 | 0.18 | 266.29 | 268.39299 | 266.20999 | 110907 |
| 1716330600 | 266.91 | 0.06 | 0.02 | 267.02 | 268.15499 | 266.36 | 92665 |
| 1716244200 | 266.85 | -0.26 | -0.10 | 267.05 | 267.3301 | 266.08999 | 185077 |
| 1715985000 | 267.11 | 0.12 | 0.04 | 266.97 | 267.21499 | 265.83 | 122164 |
| 1715898600 | 266.99 | -0.24 | -0.09 | 267.04 | 267.5 | 266.2 | 135469 |
| 1715812200 | 267.23 | 3.95 | 1.50 | 264.66 | 267.5 | 264.66 | 108703 |
| 1715725800 | 263.27999 | 1.11 | 0.42 | 262.43 | 263.555 | 261.8546 | 78541 |
| 1715639400 | 262.17 | -0.02 | -0.01 | 262.89 | 263.26 | 261.8238 | 129814 |
| 1715380200 | 262.19 | 0.14 | 0.05 | 262.51 | 263.25 | 262.04 | 392634 |
| 1715293800 | 262.05 | 2.3 | 0.89 | 260.06 | 262.14 | 260.06 | 113703 |
| 1715207400 | 259.75 | -1.31 | -0.50 | 261.17 | 261.43 | 259.55 | 175865 |
| 1715121000 | 261.06 | 1.9 | 0.73 | 259.76 | 261.36 | 259.74 | 115495 |
| 1715034600 | 259.16 | 1.14 | 0.44 | 258.97 | 259.2 | 257.83999 | 105611 |
| 1714775400 | 258.02 | 0.88 | 0.34 | 258.89 | 258.89999 | 256.95 | 83392 |
| 1714689000 | 257.14 | -0.14 | -0.05 | 258.56 | 258.93 | 255.67 | 100759 |
| 1714602600 | 257.27999 | 1.24 | 0.48 | 255.28 | 259.72 | 255.01 | 167958 |
| 1714516200 | 256.04 | -0.5 | -0.19 | 257.19 | 257.83999 | 256.04 | 121497 |
| 1714429800 | 256.54 | 1.22 | 0.48 | 255.78 | 257.24829 | 255.392 | 93052 |
| 1714170600 | 255.32 | 0.08 | 0.03 | 254.47 | 256.07 | 254.36 | 123894 |
| 1714084200 | 255.24 | -2.02 | -0.79 | 256.48 | 256.6 | 253.825 | 117386 |
| 1713997800 | 257.26 | -0.56 | -0.22 | 257.89 | 257.89 | 256.1132 | 138502 |
| 1713911400 | 257.82 | 3.29 | 1.29 | 256.58 | 258.62 | 255.93 | 95264 |
| 1713825000 | 254.53 | 1.2 | 0.47 | 254.14 | 256.499 | 253.51 | 115680 |
| 1713565800 | 253.33 | 0.5 | 0.20 | 253.72 | 254.28 | 252.45 | 139005 |
| 1713479400 | 252.83 | -0.3 | -0.12 | 253.17 | 254.325 | 252.46 | 131930 |
| 1713393000 | 253.13 | -0.68 | -0.27 | 255 | 255.41 | 252.8376 | 130161 |
| 1713306600 | 253.81 | 0.22 | 0.09 | 255.4 | 255.4 | 253.5866 | 335376 |
| 1713220200 | 253.59 | -1.18 | -0.46 | 256.75 | 257.58 | 253.2765 | 264563 |
| 1712961000 | 254.77 | -3.85 | -1.49 | 257.45 | 257.93 | 253.89 | 414647 |
| 1712874600 | 258.62 | -1.12 | -0.43 | 260.57 | 260.57 | 258 | 229127 |
| 1712788200 | 259.74 | -3.21 | -1.22 | 260 | 260.68329 | 258.793 | 138635 |
| 1712701800 | 262.95 | 1.23 | 0.47 | 262.57 | 263.05 | 261.185 | 140425 |
| 1712615400 | 261.72 | -0.66 | -0.25 | 262.38 | 262.38 | 261.325 | 99892 |
| 1712356200 | 262.38 | 2.16 | 0.83 | 259.97 | 263.2765 | 259.95999 | 195312 |
| 1712269800 | 260.22 | -3.56 | -1.35 | 265.26 | 265.5 | 259.91 | 134437 |
| 1712183400 | 263.77999 | 0.03 | 0.01 | 264 | 265.3401 | 263.14999 | 127764 |
| 1712097000 | 263.75 | -4.43 | -1.65 | 264.86 | 264.86 | 262.6 | 283972 |
| 1712010600 | 268.18 | -2.34 | -0.87 | 270.64999 | 270.64999 | 267.2466 | 126542 |
| 1711665000 | 270.52 | -0.02 | -0.01 | 270.98 | 271.5317 | 270.52 | 124656 |
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
