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 | -8.35 | -3.00565134444 | 277.81 | 277.81 | 263.71 | 645796 | 269.33948614 | SP |
| 4 | -10.53 | -3.76084860174 | 279.99 | 285.6 | 263.71 | 601842 | 278.54140158 | SP |
| 12 | 6.06 | 2.3006833713 | 263.4 | 285.6 | 260.51 | 591684 | 271.813354 | SP |
| 26 | 25.18 | 10.3078434583 | 244.28 | 285.6 | 235.64 | 556602 | 260.55321332 | SP |
| 52 | 37.33 | 16.0815060526 | 232.13 | 285.6 | 224.86 | 584033 | 249.21627966 | SP |
| 156 | 26.04 | 10.6975597732 | 243.42 | 285.6 | 182.88 | 703706 | 224.70076645 | SP |
| 260 | 91.18 | 51.1442674445 | 178.28 | 285.6 | 110.05 | 745423 | 210.01126718 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 267.92 | 4.21 | 1.60 | 263.05 | 269.44889 | 262.8 | 1060692 |
| 1734651000 | 263.70999 | -0.58 | -0.22 | 266.27 | 267.83 | 263.70999 | 966607 |
| 1734564600 | 264.29 | -9.25 | -3.38 | 273.75 | 273.96499 | 264.26 | 708894 |
| 1734478200 | 273.54 | -2.28 | -0.83 | 274.85 | 275.2271 | 273.21499 | 585532 |
| 1734391800 | 275.82 | -0.6 | -0.22 | 276.70999 | 277.6 | 275.68 | 486732 |
| 1734132600 | 276.42 | -1.09 | -0.39 | 277.81 | 277.81 | 275.85 | 481214 |
| 1734046200 | 277.51 | -1.15 | -0.41 | 278.66 | 279.01 | 277.4301 | 578137 |
| 1733959800 | 278.66 | 0.99 | 0.36 | 279.27 | 279.47 | 278.23 | 416173 |
| 1733873400 | 277.67 | -2.77 | -0.99 | 280.2 | 280.2 | 277.37 | 543737 |
| 1733787000 | 280.44 | -3 | -1.06 | 284.14999 | 284.14999 | 280.36 | 591865 |
| 1733527800 | 283.44 | 0.47 | 0.17 | 284.37 | 284.83 | 283.1417 | 385114 |
| 1733441400 | 282.97 | -1.38 | -0.49 | 284.58 | 284.9799 | 282.865 | 428816 |
| 1733355000 | 284.35 | 1.26 | 0.45 | 284.16 | 284.35 | 282.95 | 1219377 |
| 1733268600 | 283.08999 | -0.5 | -0.18 | 283.70999 | 284.02 | 282.61 | 576398 |
| 1733182200 | 283.58999 | -1.04 | -0.37 | 285.02999 | 285.13 | 283.0233 | 527076 |
| 1732917840 | 284.63 | 0.72 | 0.25 | 284.77 | 285.3796 | 284.52999 | 226953 |
| 1732750200 | 283.91 | -0.12 | -0.04 | 284.7 | 285.6 | 283.42 | 448181 |
| 1732663800 | 284.02999 | 0.07 | 0.02 | 283.56 | 284.33 | 282.8906 | 452582 |
| 1732577400 | 283.95999 | 2.12 | 0.75 | 284.08999 | 285.33929 | 283.36 | 571141 |
| 1732318200 | 281.83999 | 2.56 | 0.92 | 279.99 | 282.13 | 279.94 | 1240475 |
| 1732231800 | 279.27999 | 3.77 | 1.37 | 277.25 | 279.87 | 275.93 | 665281 |
| 1732145400 | 275.51 | 0.91 | 0.33 | 275.1 | 275.77999 | 273.105 | 1175080 |
| 1732059000 | 274.6 | 0.86 | 0.31 | 271.6 | 274.8428 | 271.48 | 918403 |
| 1731972600 | 273.74 | 1.42 | 0.52 | 272.72 | 274.42 | 272.125 | 605986 |
| 1731713400 | 272.32 | -1.64 | -0.60 | 273.36 | 274.12 | 271.695 | 495882 |
| 1731627000 | 273.95999 | -2.58 | -0.93 | 276.62 | 276.7499 | 273.74 | 582191 |
| 1731540600 | 276.54 | -0.23 | -0.08 | 277.61 | 278.52999 | 276.19099 | 550195 |
| 1731454200 | 276.77 | -1.89 | -0.68 | 277.97 | 278.57 | 275.77 | 499550 |
| 1731367800 | 278.66 | 1.96 | 0.71 | 277.95 | 279.67 | 277.67 | 496471 |
| 1731108600 | 276.7 | 2.11 | 0.77 | 274.57 | 277.1 | 274.295 | 581782 |
| 1731022200 | 274.58999 | 0.89 | 0.33 | 274.58 | 275.26 | 273.58 | 758806 |
| 1730935800 | 273.7 | 7.01 | 2.63 | 273.94 | 273.94 | 270.61 | 814449 |
| 1730849400 | 266.69 | 4.11 | 1.57 | 263.02999 | 266.74 | 262.72 | 420425 |
| 1730763000 | 262.58 | -0.07 | -0.03 | 262.31 | 263.93 | 261.815 | 1322562 |
| 1730500200 | 262.64999 | -0.06 | -0.02 | 264.04 | 265.43 | 262.435 | 481611 |
| 1730413800 | 262.70999 | -3.12 | -1.17 | 264.99 | 265.57 | 262.7 | 1114819 |
| 1730327400 | 265.83 | -0.23 | -0.09 | 265.63 | 267.57 | 265.49 | 437382 |
| 1730241000 | 266.06 | -0.64 | -0.24 | 265.76 | 266.935 | 265.11 | 948442 |
| 1730154600 | 266.7 | 1.59 | 0.60 | 266.45999 | 267.43 | 266.38 | 402433 |
| 1729895400 | 265.11 | -1.07 | -0.40 | 267.57 | 267.98 | 264.7939 | 585504 |
| 1729809000 | 266.18 | 0.23 | 0.09 | 266.81 | 267.3299 | 265.45999 | 969490 |
| 1729722600 | 265.95 | -0.82 | -0.31 | 265.83999 | 267.044 | 264.39 | 763590 |
| 1729636200 | 266.77 | -1.65 | -0.61 | 266.89 | 267.52999 | 265.5851 | 398276 |
| 1729549800 | 268.42 | -1.9 | -0.70 | 270.02 | 270.39999 | 267.61 | 354077 |
| 1729290600 | 270.32 | 1.01 | 0.38 | 270.1 | 270.45999 | 268.69 | 309143 |
| 1729204200 | 269.31 | -0.43 | -0.16 | 270.58 | 270.79 | 269.08999 | 382526 |
| 1729117800 | 269.74 | 1.84 | 0.69 | 268.49 | 269.94 | 268.1501 | 402355 |
| 1729031400 | 267.89999 | -0.86 | -0.32 | 268.97 | 270.2 | 267.6143 | 473270 |
| 1728945000 | 268.76 | 2.11 | 0.79 | 267.04 | 268.98 | 266.3601 | 291047 |
| 1728685800 | 266.64999 | 3.11 | 1.18 | 263.93 | 266.83999 | 263.5701 | 373287 |
| 1728599400 | 263.54 | -0.8 | -0.30 | 263.81 | 264.33999 | 262.95 | 627214 |
| 1728513000 | 264.33999 | 1.76 | 0.67 | 262.7 | 264.76 | 262.24 | 449619 |
| 1728426600 | 262.58 | 0.92 | 0.35 | 261.95 | 262.93 | 261.445 | 391651 |
| 1728340200 | 261.66 | -2.13 | -0.81 | 262.95999 | 262.95999 | 260.51 | 518912 |
| 1728081000 | 263.79 | 2.29 | 0.88 | 263.48 | 263.85 | 261.57 | 467662 |
| 1727994600 | 261.5 | -0.93 | -0.35 | 261.76 | 262.33999 | 260.64 | 398969 |
| 1727908200 | 262.43 | -0.01 | -0.00 | 261.93 | 262.97 | 261.01 | 444603 |
| 1727821800 | 262.44 | -1.39 | -0.53 | 263.75 | 263.87 | 261.02749 | 571257 |
| 1727735400 | 263.83 | 0.69 | 0.26 | 262.86 | 263.92149 | 261.32 | 550974 |
| 1727476200 | 263.14 | 0.77 | 0.29 | 263.39999 | 264.44 | 262.79 | 479176 |
| 1727389800 | 262.37 | 0.47 | 0.18 | 262.64 | 263.0804 | 261.6852 | 398275 |
| 1727303400 | 261.89999 | -1.57 | -0.60 | 263.89999 | 263.9699 | 261.39999 | 443508 |
| 1727217000 | 263.47 | 0.45 | 0.17 | 263.69 | 263.76 | 262.70999 | 411662 |
| 1727130600 | 263.02 | 1.39 | 0.53 | 262.33999 | 263.08 | 261.83 | 684930 |
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
