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 | -10.12 | -3.77837514934 | 267.84 | 268.06 | 253.62 | 121548 | 261.26686232 | SP |
| 4 | -16.51 | -6.02049374613 | 274.23 | 280.625 | 253.62 | 78373 | 269.02396836 | SP |
| 12 | -1.81 | -0.697414557084 | 259.53 | 280.625 | 253.62 | 75740 | 266.56387604 | SP |
| 26 | 19.85 | 8.34489426998 | 237.87 | 280.625 | 228.59 | 71345 | 254.72137038 | SP |
| 52 | 39.45 | 18.0739451138 | 218.27 | 280.625 | 211.77 | 78893 | 242.17518941 | SP |
| 156 | 64.68 | 33.5060091173 | 193.04 | 280.625 | 156.85 | 101720 | 201.28904819 | SP |
| 260 | 103.93 | 67.5791663957 | 153.79 | 280.625 | 89.8791 | 127481 | 181.15763969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 254.51 | -0.5 | -0.20 | 257.29 | 258.15499 | 254.2 | 156694 |
| 1734564600 | 255.01 | -8.79 | -3.33 | 263.41 | 263.83 | 255.01 | 72529 |
| 1734478200 | 263.8 | -2.98 | -1.12 | 265.435 | 265.96499 | 263.555 | 99763 |
| 1734391800 | 266.77999 | 0.07 | 0.03 | 266.98 | 267.89999 | 265.91 | 115841 |
| 1734132600 | 266.70999 | -0.9 | -0.34 | 267.69 | 268.06 | 266.39999 | 80546 |
| 1734046200 | 267.61 | -2.1 | -0.78 | 269.46499 | 269.46499 | 267.52 | 50671 |
| 1733959800 | 269.70999 | 0.04 | 0.01 | 270.85 | 271.2 | 269.56 | 48962 |
| 1733873400 | 269.67 | -1.09 | -0.40 | 270.17 | 270.86 | 268.43 | 89878 |
| 1733787000 | 270.76 | -2.34 | -0.86 | 273.58999 | 273.6399 | 270.54 | 83216 |
| 1733527800 | 273.1 | -0.85 | -0.31 | 274.8 | 275.52 | 272.7298 | 103879 |
| 1733441400 | 273.95 | -3.18 | -1.15 | 277.3 | 277.3 | 273.8 | 58801 |
| 1733355000 | 277.13 | 1.32 | 0.48 | 276.13 | 277.16 | 275.5401 | 42362 |
| 1733268600 | 275.81 | -1.67 | -0.60 | 277.33999 | 277.33999 | 274.9162 | 65868 |
| 1733182200 | 277.48 | -2.22 | -0.79 | 279.6 | 279.6 | 276.9201 | 47674 |
| 1732917840 | 279.7 | 1.64 | 0.59 | 278.69 | 279.87 | 278.69 | 26997 |
| 1732750200 | 278.06 | -1.07 | -0.38 | 279.83 | 280.625 | 277.6458 | 47884 |
| 1732663800 | 279.13 | -0.07 | -0.03 | 278.98 | 279.35 | 277.93 | 54432 |
| 1732577400 | 279.2 | 2.46 | 0.89 | 278.62 | 279.97 | 278.32799 | 69727 |
| 1732318200 | 276.74 | 3.42 | 1.25 | 274.23 | 276.88 | 274 | 75987 |
| 1732231800 | 273.32 | 3.78 | 1.40 | 270.62 | 274.01 | 269.77999 | 79099 |
| 1732145400 | 269.54 | 0.51 | 0.19 | 269.52 | 269.72 | 267.08999 | 60395 |
| 1732059000 | 269.02999 | 0.25 | 0.09 | 267.14999 | 269.52 | 266.6218 | 56308 |
| 1731972600 | 268.77999 | 0.18 | 0.07 | 269.01 | 269.75099 | 267.75 | 51256 |
| 1731713400 | 268.6 | -1.89 | -0.70 | 269.58 | 270.76 | 268.1019 | 69847 |
| 1731627000 | 270.49 | -4.75 | -1.73 | 275.455 | 275.455 | 270.20229 | 53850 |
| 1731540600 | 275.24 | 0.44 | 0.16 | 275.64999 | 277.17 | 274.94 | 71951 |
| 1731454200 | 274.8 | -2.9 | -1.04 | 277.92 | 277.995 | 273.945 | 91965 |
| 1731367800 | 277.7 | 2.41 | 0.88 | 277.1 | 278.6034 | 277.1 | 85315 |
| 1731108600 | 275.29 | 2.65 | 0.97 | 272.91 | 276.02 | 272.89999 | 119139 |
| 1731022200 | 272.64 | -1.15 | -0.42 | 273.895 | 274.2799 | 272.34339 | 73492 |
| 1730935800 | 273.79 | 10.88 | 4.14 | 272.31 | 274.24 | 269.5 | 189735 |
| 1730849400 | 262.91 | 4.54 | 1.76 | 259.06 | 263 | 258.67 | 48558 |
| 1730763000 | 258.37 | -0.02 | -0.01 | 258.63 | 260.1 | 257.83999 | 55964 |
| 1730500200 | 258.39 | 0.88 | 0.34 | 259.04 | 260.49 | 258.25 | 26395 |
| 1730413800 | 257.51 | -3.26 | -1.25 | 259.1 | 259.54 | 257.34179 | 28211 |
| 1730327400 | 260.77 | -0.12 | -0.05 | 259.58 | 262.26 | 259.58 | 155993 |
| 1730241000 | 260.89 | -0.38 | -0.15 | 260.23 | 261.6844 | 259 | 34701 |
| 1730154600 | 261.27 | 1.2 | 0.46 | 261.39999 | 261.95999 | 261.2111 | 37423 |
| 1729895400 | 260.07 | -0.8 | -0.31 | 262.11 | 262.5 | 259.442 | 44100 |
| 1729809000 | 260.87 | -0.99 | -0.38 | 261.91 | 261.91 | 259.8001 | 24192 |
| 1729722600 | 261.86 | -1.18 | -0.45 | 262.07 | 263.27 | 260.5 | 61025 |
| 1729636200 | 263.04 | -3.02 | -1.14 | 264.95 | 264.95 | 261.68 | 41634 |
| 1729549800 | 266.06 | -1.24 | -0.46 | 266.87 | 267.48 | 265 | 44876 |
| 1729290600 | 267.3 | 0.66 | 0.25 | 267.25 | 267.3799 | 266.12 | 37137 |
| 1729204200 | 266.64 | -0.56 | -0.21 | 267.54 | 267.54 | 266.20999 | 58273 |
| 1729117800 | 267.2 | 2.49 | 0.94 | 265.8 | 267.9047 | 265.8 | 43140 |
| 1729031400 | 264.70999 | -1.93 | -0.72 | 267.18 | 267.3326 | 264.70999 | 43697 |
| 1728945000 | 266.64 | 1.5 | 0.57 | 265.02 | 266.83 | 264.18 | 99921 |
| 1728685800 | 265.14 | 4.82 | 1.85 | 261.23 | 265.2 | 261.23 | 56677 |
| 1728599400 | 260.32 | -1.58 | -0.60 | 260.83 | 261 | 259.33999 | 59321 |
| 1728513000 | 261.89999 | 2.12 | 0.82 | 260.16 | 262.45 | 260.16 | 52048 |
| 1728426600 | 259.77999 | 0.14 | 0.05 | 259.95999 | 260.20999 | 258.93239 | 70595 |
| 1728340200 | 259.64 | -0.19 | -0.07 | 258.64999 | 260.24 | 258.2105 | 82131 |
| 1728081000 | 259.83 | 1.98 | 0.77 | 260.11 | 260.11 | 257.575 | 64415 |
| 1727994600 | 257.85 | -1.72 | -0.66 | 258.43 | 258.7299 | 256.89999 | 123116 |
| 1727908200 | 259.57 | -0.03 | -0.01 | 258.88 | 260.0901 | 257.93 | 61101 |
| 1727821800 | 259.6 | -0.47 | -0.18 | 259.68 | 260.71499 | 257.50099 | 43313 |
| 1727735400 | 260.07 | 1.34 | 0.52 | 258.76 | 260.07 | 257.245 | 368876 |
| 1727476200 | 258.73 | -0.49 | -0.19 | 259.52999 | 260.7 | 258.475 | 66389 |
| 1727389800 | 259.22 | 1.34 | 0.52 | 260.13 | 260.97 | 258.8209 | 56746 |
| 1727303400 | 257.88 | -1.38 | -0.53 | 259.66 | 260.22 | 257.606 | 31482 |
| 1727217000 | 259.26 | 1.6 | 0.62 | 258.55 | 259.26 | 257.9638 | 27464 |
| 1727130600 | 257.66 | 1.49 | 0.58 | 257.02 | 258.08 | 256.42 | 93278 |
| 1726871400 | 256.17 | -1.77 | -0.69 | 256.26 | 256.72 | 254.83 | 30728 |
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
