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 | 0.17 | 0.0663000663001 | 256.41 | 258.13 | 252.135 | 389300 | 254.20015593 | SP |
| 4 | -11.92 | -4.43947858473 | 268.5 | 268.7382 | 250.07 | 379173 | 256.33336211 | SP |
| 12 | -23.39 | -8.35446654999 | 279.97 | 283.73 | 250.07 | 258595 | 263.69606126 | SP |
| 26 | -7.47 | -2.82900965726 | 264.05 | 289.1385 | 250.07 | 200432 | 269.65791354 | SP |
| 52 | 1.46 | 0.572279711508 | 255.12 | 289.1385 | 250.07 | 187192 | 266.11352418 | SP |
| 156 | -9.47 | -3.55948130051 | 266.05 | 289.1385 | 217.12 | 225805 | 248.15001771 | SP |
| 260 | 66.58 | 35.0421052632 | 190 | 289.1385 | 138.11 | 238358 | 233.44259002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 256.58 | 2.52 | 0.99 | 254.93 | 257.33999 | 254.335 | 286041 |
| 1735860600 | 254.06 | 0.37 | 0.15 | 254.98 | 256.04 | 253.19 | 405293 |
| 1735687800 | 253.69 | 0.51 | 0.20 | 253.69 | 254.9 | 252.34 | 419258 |
| 1735601400 | 253.18 | -3.2 | -1.25 | 254.8 | 254.8 | 252.135 | 410311 |
| 1735342200 | 256.38 | -1.49 | -0.58 | 256.41 | 258.13 | 255.1416 | 315823 |
| 1735255800 | 257.87 | 0.84 | 0.33 | 256.22 | 257.9103 | 256.02999 | 245779 |
| 1735077840 | 257.02999 | 0.84 | 0.33 | 255.86 | 257.06 | 254.9019 | 261295 |
| 1734996600 | 256.19 | 2.3 | 0.91 | 254.3 | 256.47 | 253.04 | 475126 |
| 1734737400 | 253.89 | 3.08 | 1.23 | 252.5976 | 256.2199 | 251.94 | 439084 |
| 1734651000 | 250.81 | -1.75 | -0.69 | 252.15 | 253.405 | 250.07 | 1118154 |
| 1734564600 | 252.56 | -5.36 | -2.08 | 256.87 | 258.0801 | 252.36 | 323881 |
| 1734478200 | 257.92 | -0.27 | -0.10 | 256.99 | 259.6775 | 256.99 | 529478 |
| 1734391800 | 258.19 | -2.24 | -0.86 | 260.36 | 261.85 | 257.96499 | 433987 |
| 1734132600 | 260.43 | -0.28 | -0.11 | 260.0664 | 261.14 | 259.14 | 329714 |
| 1734046200 | 260.70999 | -2.59 | -0.98 | 263.21499 | 263.83 | 260.67 | 298853 |
| 1733959800 | 263.3 | -3.06 | -1.15 | 265.91 | 265.95 | 263.1701 | 232196 |
| 1733873400 | 266.36 | -1.07 | -0.40 | 267.5 | 267.70999 | 265.7353 | 173724 |
| 1733787000 | 267.43 | 0.48 | 0.18 | 267.26 | 268.33 | 266.68 | 155163 |
| 1733527800 | 266.95 | -0.91 | -0.34 | 268.5 | 268.7382 | 266.7 | 170574 |
| 1733441400 | 267.86 | -3.12 | -1.15 | 270.24 | 270.24 | 267.44 | 211451 |
| 1733355000 | 270.98 | 0.33 | 0.12 | 271.3 | 272.395 | 270.2 | 143014 |
| 1733268600 | 270.64999 | -1 | -0.37 | 271.58 | 271.9499 | 270.64999 | 238873 |
| 1733182200 | 271.64999 | -0.59 | -0.22 | 272.16 | 272.16 | 270.414 | 250408 |
| 1732917840 | 272.24 | 0.86 | 0.32 | 271.6 | 272.79 | 271.37 | 75730 |
| 1732750200 | 271.38 | 1.46 | 0.54 | 270.3 | 272.6022 | 270.3 | 176770 |
| 1732663800 | 269.92 | 1.46 | 0.54 | 269.17 | 270.14 | 267.2185 | 177860 |
| 1732577400 | 268.45999 | 2.63 | 0.99 | 267.27999 | 269.325 | 267.27999 | 237628 |
| 1732318200 | 265.83 | 0.46 | 0.17 | 265.9248 | 266.98 | 265.535 | 238614 |
| 1732231800 | 265.37 | 2.36 | 0.90 | 263.16 | 265.77999 | 261.926 | 255638 |
| 1732145400 | 263.01 | 2.76 | 1.06 | 260.77999 | 263.3 | 260.1 | 307775 |
| 1732059000 | 260.25 | -0.53 | -0.20 | 258.45 | 260.68 | 257.82 | 437765 |
| 1731972600 | 260.77999 | 0.01 | 0.00 | 260.18 | 261.14999 | 259.99 | 294845 |
| 1731713400 | 260.77 | -5.8 | -2.18 | 265.14 | 265.14 | 260.625 | 689205 |
| 1731627000 | 266.57 | -4.72 | -1.74 | 270.48 | 270.865 | 266.3901 | 289025 |
| 1731540600 | 271.29 | -0.86 | -0.32 | 272.35 | 273.18 | 271.04 | 153875 |
| 1731454200 | 272.14999 | -4.01 | -1.45 | 275.45999 | 276.24 | 272.125 | 474855 |
| 1731367800 | 276.16 | -1.31 | -0.47 | 277.22 | 278.3336 | 275.86 | 158118 |
| 1731108600 | 277.47 | 2.11 | 0.77 | 275.70999 | 278.61219 | 275.57 | 132895 |
| 1731022200 | 275.36 | 1.8 | 0.66 | 275.195 | 275.77 | 273.95 | 142676 |
| 1730935800 | 273.56 | 0.96 | 0.35 | 276.8311 | 277.3899 | 271.9301 | 404775 |
| 1730849400 | 272.6 | 2.29 | 0.85 | 269.6 | 272.6 | 268.88 | 110638 |
| 1730763000 | 270.31 | -1.41 | -0.52 | 271.01 | 272.185 | 269.86 | 116723 |
| 1730500200 | 271.72 | 2.04 | 0.76 | 271.27999 | 272.7933 | 271.27999 | 178288 |
| 1730413800 | 269.68 | -2.69 | -0.99 | 270.82 | 271.595 | 269.68 | 111161 |
| 1730327400 | 272.37 | -0.43 | -0.16 | 269.295 | 272.64999 | 268.33999 | 210466 |
| 1730241000 | 272.8 | -0.57 | -0.21 | 273.17 | 274.2 | 272.8 | 100977 |
| 1730154600 | 273.37 | 0.73 | 0.27 | 273.43 | 274.61 | 273.20999 | 74040 |
| 1729895400 | 272.64 | -1.41 | -0.51 | 275.04 | 275.07 | 272.37 | 129975 |
| 1729809000 | 274.05 | -1.67 | -0.61 | 275.92 | 276.95 | 274.05 | 107354 |
| 1729722600 | 275.72 | -1.73 | -0.62 | 276.56 | 276.92 | 274.38 | 136537 |
| 1729636200 | 277.45 | -0.47 | -0.17 | 276.43 | 277.8 | 276.245 | 83543 |
| 1729549800 | 277.92 | -3.41 | -1.21 | 280.48 | 280.9852 | 277.6332 | 104981 |
| 1729290600 | 281.33 | 1.43 | 0.51 | 279.95 | 281.8921 | 279.33 | 78705 |
| 1729204200 | 279.89999 | -1.66 | -0.59 | 280.76 | 280.98 | 279.64 | 134794 |
| 1729117800 | 281.56 | 1.08 | 0.39 | 280.37 | 282.0401 | 279.58499 | 167479 |
| 1729031400 | 280.48 | -2.82 | -1.00 | 280.08 | 282.83 | 280 | 160692 |
| 1728945000 | 283.3 | 1.54 | 0.55 | 282.02 | 283.73 | 281.14 | 106964 |
| 1728685800 | 281.76 | 2.49 | 0.89 | 279.97 | 281.88 | 279.86 | 145423 |
| 1728599400 | 279.27 | -0.94 | -0.34 | 280.20999 | 280.20999 | 278.47 | 236228 |
| 1728513000 | 280.20999 | 2.38 | 0.86 | 278.17 | 280.39 | 277.37 | 168862 |
| 1728426600 | 277.83 | 1.47 | 0.53 | 276.99 | 278.1 | 276.95 | 103079 |
| 1728340200 | 276.36 | -1.45 | -0.52 | 277.89 | 278.3186 | 275.75 | 89802 |
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
