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 | 9.85 | 3.80573371455 | 258.82 | 268.77 | 256.2 | 169504 | 260.60272999 | SP |
| 4 | 19.19 | 7.69199935867 | 249.48 | 268.77 | 243.82 | 177289 | 256.25616256 | SP |
| 12 | 31.13 | 13.105161236 | 237.54 | 268.77 | 226.07 | 143232 | 247.51437583 | SP |
| 26 | 34.26 | 14.615417431 | 234.41 | 268.77 | 213.81 | 161293 | 237.30955638 | SP |
| 52 | 66.59 | 32.9522961203 | 202.08 | 268.77 | 201.54 | 162794 | 230.36523453 | SP |
| 156 | 6.09 | 2.3192931678 | 262.58 | 268.77 | 163.55 | 180681 | 207.96194033 | SP |
| 260 | 114.41 | 74.1669907948 | 154.26 | 268.77 | 106.0746 | 170598 | 199.62961761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 268.67 | 3.5 | 1.32 | 266.36 | 269.069 | 266.36 | 178917 |
| 1732231800 | 265.17 | 3.29 | 1.26 | 264.27999 | 266.3362 | 262.35 | 153360 |
| 1732145400 | 261.88 | 0.76 | 0.29 | 261.7 | 262.1246 | 258.89999 | 158243 |
| 1732059000 | 261.12 | 2.28 | 0.88 | 256.99 | 261.12 | 256.2 | 168232 |
| 1731972600 | 258.83999 | 1.48 | 0.58 | 257.85 | 259.54989 | 256.295 | 136975 |
| 1731713400 | 257.36 | -2.25 | -0.87 | 258.82 | 258.98 | 256.55 | 230709 |
| 1731627000 | 259.61 | -3.07 | -1.17 | 263.18 | 263.18 | 259.4363 | 340678 |
| 1731540600 | 262.68 | -0.72 | -0.27 | 264.07 | 265.4288 | 262.4228 | 164300 |
| 1731454200 | 263.39999 | -1.22 | -0.46 | 263.75 | 264.36 | 261.92 | 154115 |
| 1731367800 | 264.62 | 2.26 | 0.86 | 263.57 | 265.2699 | 262.8 | 171162 |
| 1731108600 | 262.36 | 2.76 | 1.06 | 259.41 | 262.47 | 259.08 | 194622 |
| 1731022200 | 259.6 | 2.44 | 0.95 | 259.1 | 260.19 | 258 | 250308 |
| 1730935800 | 257.16 | 7.53 | 3.02 | 256.97 | 257.31 | 253.45 | 268423 |
| 1730849400 | 249.63 | 4.7 | 1.92 | 245.97 | 249.66 | 245.97 | 194068 |
| 1730763000 | 244.93 | -0.17 | -0.07 | 244.25 | 245.99 | 244.1 | 183824 |
| 1730500200 | 245.1 | 1.28 | 0.52 | 245.9 | 247.2639 | 244.76 | 201841 |
| 1730413800 | 243.82 | -4.52 | -1.82 | 247.39 | 247.39 | 243.82 | 148922 |
| 1730327400 | 248.34 | -1.22 | -0.49 | 248.4 | 250.3599 | 248.284 | 83077 |
| 1730241000 | 249.56 | 0.91 | 0.37 | 248.77 | 250.05 | 248 | 152308 |
| 1730154600 | 248.65 | 0.83 | 0.33 | 249.13 | 249.79 | 248.481 | 90774 |
| 1729895400 | 247.82 | -0.12 | -0.05 | 249.48 | 250.1815 | 247.565 | 99831 |
| 1729809000 | 247.94 | 1.09 | 0.44 | 248.27 | 249.07 | 247.2696 | 99895 |
| 1729722600 | 246.85 | -1.83 | -0.74 | 247.71 | 248.85 | 245.44 | 198591 |
| 1729636200 | 248.68 | -1.52 | -0.61 | 248.92 | 249.36 | 248.0824 | 85086 |
| 1729549800 | 250.2 | -1.41 | -0.56 | 251.02 | 251.62 | 248.9909 | 118489 |
| 1729290600 | 251.61 | 1.19 | 0.48 | 251.01 | 251.73 | 249.7464 | 64641 |
| 1729204200 | 250.42 | -0.79 | -0.31 | 252.52 | 252.52 | 250.21 | 85023 |
| 1729117800 | 251.21 | 1.27 | 0.51 | 250.85 | 251.36 | 249.73 | 123795 |
| 1729031400 | 249.94 | -1.68 | -0.67 | 251.73 | 252.2224 | 249.63 | 200381 |
| 1728945000 | 251.62 | 1.89 | 0.76 | 250.25 | 251.7964 | 249.7 | 90156 |
| 1728685800 | 249.73 | 3.57 | 1.45 | 246.31 | 249.77 | 246.3 | 246680 |
| 1728599400 | 246.16 | -0.41 | -0.17 | 245.52 | 246.9834 | 244.91 | 84920 |
| 1728513000 | 246.57 | 2.07 | 0.85 | 244.37 | 246.705 | 244.2888 | 94825 |
| 1728426600 | 244.5 | 1.79 | 0.74 | 243.03 | 244.71 | 242.93 | 101579 |
| 1728340200 | 242.71 | -1.63 | -0.67 | 243.44 | 243.96 | 241.79 | 102542 |
| 1728081000 | 244.34 | 2.25 | 0.93 | 244.25 | 244.34 | 242.3049 | 122578 |
| 1727994600 | 242.09 | -0.32 | -0.13 | 241.73 | 242.86 | 240.96 | 119390 |
| 1727908200 | 242.41 | 0.93 | 0.39 | 241.24 | 242.7 | 240.285 | 112140 |
| 1727821800 | 241.48 | -1.99 | -0.82 | 243.47 | 243.47 | 240.1242 | 160305 |
| 1727735400 | 243.47 | 0.6 | 0.25 | 242.47 | 243.53 | 241.08 | 116685 |
| 1727476200 | 242.87 | 0.47 | 0.19 | 243.33 | 243.99 | 242.36 | 117611 |
| 1727389800 | 242.4 | 0.71 | 0.29 | 243.51 | 244.01 | 241.3562 | 133079 |
| 1727303400 | 241.69 | -1.16 | -0.48 | 243.09 | 243.53 | 241.37 | 121985 |
| 1727217000 | 242.85 | 0.64 | 0.26 | 242.86 | 242.9 | 241.73 | 114144 |
| 1727130600 | 242.21 | 1.3 | 0.54 | 241.74 | 242.36 | 241.28 | 93044 |
| 1726871400 | 240.91 | 0.23 | 0.10 | 240.43 | 240.93 | 238.7261 | 108339 |
| 1726785000 | 240.68 | 4.14 | 1.75 | 241.4 | 241.4 | 239.36 | 140015 |
| 1726698600 | 236.54 | -0.54 | -0.23 | 237.12 | 240.04 | 236.16679 | 176521 |
| 1726612200 | 237.08 | 0.22 | 0.09 | 237.59 | 238.458 | 236.335 | 127087 |
| 1726525800 | 236.86 | 0.93 | 0.39 | 236.21 | 237.235 | 235.4 | 111321 |
| 1726266600 | 235.93 | 2.04 | 0.87 | 234.5 | 236.494 | 234.5 | 191932 |
| 1726180200 | 233.89 | 1.28 | 0.55 | 232.81 | 234.13 | 231.198 | 197903 |
| 1726093800 | 232.61 | 2.04 | 0.88 | 230.48 | 232.95 | 226.75 | 145438 |
| 1726007400 | 230.57 | 0.67 | 0.29 | 230.58 | 230.7 | 228.19 | 105527 |
| 1725921000 | 229.9 | 3.23 | 1.42 | 228.38 | 230.93 | 228.29 | 110152 |
| 1725661800 | 226.67 | -3.48 | -1.51 | 230.39 | 231.4023 | 226.07 | 149220 |
| 1725575400 | 230.15 | -1.04 | -0.45 | 230.8 | 230.995 | 228.77 | 115991 |
| 1725489000 | 231.19 | -0.62 | -0.27 | 230.8 | 232.86 | 230.02 | 142917 |
| 1725402600 | 231.81 | -6.01 | -2.53 | 236.12 | 236.62 | 230.87 | 98135 |
| 1725057000 | 237.82 | 1.45 | 0.61 | 237.54 | 237.845 | 235.07 | 76862 |
| 1724970600 | 236.37 | 1.47 | 0.63 | 236.38 | 238.49 | 235.83 | 90011 |
| 1724884200 | 234.9 | -1.6 | -0.68 | 235.99 | 236.355 | 233.885 | 95143 |
| 1724797800 | 236.5 | 0.36 | 0.15 | 235.29 | 236.75 | 234.61 | 91122 |
| 1724711400 | 236.14 | -1.16 | -0.49 | 237.78 | 238.37 | 235.95 | 177496 |
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
