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 | 9.59 | 3.62694300518 | 264.41 | 274.8 | 263.25 | 661231 | 264.51927182 | CS |
| 4 | 24.39 | 9.7712431393 | 249.61 | 274.8 | 248.83 | 679144 | 260.50855755 | CS |
| 12 | 27.59 | 11.1967858447 | 246.41 | 274.8 | 244.745 | 542573 | 254.19246553 | CS |
| 26 | 65.53 | 31.4337794407 | 208.47 | 274.8 | 203.49 | 391444 | 245.96152499 | CS |
| 52 | 82.99 | 43.4479870164 | 191.01 | 274.8 | 171.2502 | 302765 | 229.29089568 | CS |
| 156 | 129.17 | 89.1873230684 | 144.83 | 274.8 | 135.4801 | 261490 | 204.90920911 | CS |
| 260 | 146.46 | 114.834561706 | 127.54 | 274.8 | 73.07 | 354593 | 161.24641071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 274.8 | 9.25 | 3.48 | 277.27 | 277.37 | 272.85 | 1362346 |
| 1738884900 | 265.55 | 0.3 | 0.11 | 265.58999 | 265.67 | 264.77 | 644885 |
| 1738798500 | 265.25 | 1.28 | 0.48 | 264.35 | 265.25 | 263.91 | 876375 |
| 1738712100 | 263.97 | -0.23 | -0.09 | 263.85 | 264.38 | 263.82 | 246391 |
| 1738625700 | 264.2 | 0.65 | 0.25 | 263.55 | 264.33 | 263.35 | 494571 |
| 1738366500 | 263.55 | -0.95 | -0.36 | 264.41 | 264.6 | 263.25 | 1043933 |
| 1738280100 | 264.5 | 0.71 | 0.27 | 263.95999 | 265.05 | 263.89 | 443873 |
| 1738193700 | 263.79 | -0.21 | -0.08 | 263.82 | 264.27 | 263.64 | 867734 |
| 1738107300 | 264 | 0.5 | 0.19 | 263.45 | 264.43 | 263.3 | 1029229 |
| 1738020900 | 263.5 | 8.34 | 3.27 | 262.7 | 263.95999 | 262.62 | 2946909 |
| 1737761700 | 255.16 | -2.84 | -1.10 | 255.95 | 257.645 | 253.34 | 367253 |
| 1737675300 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1737588900 | 258 | 2.45 | 0.96 | 255.5 | 258.83999 | 255.235 | 468809 |
| 1737502500 | 255.55 | 4.03 | 1.60 | 252 | 256 | 252 | 396784 |
| 1737156900 | 251.52 | 0.56 | 0.22 | 251.7 | 251.83 | 250.31 | 193724 |
| 1737070500 | 250.96 | 0.21 | 0.08 | 250.68 | 251.97 | 249.25 | 330793 |
| 1736984100 | 250.75 | 0.84 | 0.34 | 251.7 | 252.05 | 250 | 439826 |
| 1736897700 | 249.91 | 0.85 | 0.34 | 249.3 | 250.765 | 249.3 | 258341 |
| 1736811300 | 249.06 | -0.3 | -0.12 | 248.96 | 250.91 | 248.83 | 496879 |
| 1736552100 | 249.36 | -1.69 | -0.67 | 249.61 | 251.27 | 249.36 | 678278 |
| 1736379300 | 251.05 | -2.03 | -0.80 | 251.55 | 252.83 | 250.09 | 295139 |
| 1736292900 | 253.08 | 0.18 | 0.07 | 253.85 | 254.01 | 249.32 | 341375 |
| 1736206500 | 252.9 | 1.96 | 0.78 | 252.25 | 253.16 | 250.45 | 536853 |
| 1735947300 | 250.94 | 0.99 | 0.40 | 250.48 | 251.49 | 249.75 | 199205 |
| 1735860900 | 249.95 | 0.32 | 0.13 | 251 | 251 | 249.35 | 401985 |
| 1735688100 | 249.63 | 0.68 | 0.27 | 249.54 | 250.18 | 249.1 | 315882 |
| 1735601700 | 248.95 | -2.11 | -0.84 | 250.87 | 250.87 | 248.52 | 376927 |
| 1735342500 | 251.06 | 0.55 | 0.22 | 249.31 | 252.18 | 249.31 | 179702 |
| 1735256100 | 250.51 | -0.29 | -0.12 | 250.6 | 251.004 | 249.54 | 218363 |
| 1735077840 | 250.8 | 1.24 | 0.50 | 250.7 | 252.015 | 249.5 | 320684 |
| 1734996900 | 249.56 | -1.16 | -0.46 | 250 | 250.91 | 248.23 | 479902 |
| 1734737700 | 250.72 | 1.66 | 0.67 | 249.06 | 251.605 | 248.885 | 1211171 |
| 1734651300 | 249.06 | 2.76 | 1.12 | 247.33 | 250.12 | 246.22 | 532231 |
| 1734564900 | 246.3 | -2.95 | -1.18 | 249.43 | 250.945 | 245.82 | 575049 |
| 1734478500 | 249.25 | -1.99 | -0.79 | 249.84 | 251 | 248.56 | 408693 |
| 1734392100 | 251.24 | 2.44 | 0.98 | 248.8 | 251.869 | 248.635 | 333096 |
| 1734132900 | 248.8 | -2.17 | -0.86 | 250.11 | 250.77 | 248.28 | 595097 |
| 1734046500 | 250.97 | -2.19 | -0.87 | 252.5 | 252.5 | 250 | 722527 |
| 1733960100 | 253.16 | 1.21 | 0.48 | 253.77 | 254.165 | 251.145 | 360753 |
| 1733873700 | 251.95 | -0.95 | -0.38 | 252.61 | 252.61 | 250 | 397304 |
| 1733787300 | 252.9 | 1.47 | 0.58 | 251.25 | 254.44 | 251.24 | 481170 |
| 1733528100 | 251.43 | 1.5 | 0.60 | 250.37 | 252 | 248.53 | 558872 |
| 1733441700 | 249.93 | -0.89 | -0.35 | 250.38 | 251.68 | 249.1863 | 392668 |
| 1733355300 | 250.82 | 2.23 | 0.90 | 249.28 | 252.74 | 248.7675 | 539659 |
| 1733268900 | 248.59 | 0.25 | 0.10 | 247.84 | 250 | 245.84 | 863630 |
| 1733182500 | 248.34 | -1.66 | -0.66 | 250 | 251.75 | 248.03 | 764147 |
| 1732917840 | 250 | 0 | 0.00 | 250.08 | 251.67 | 249.04 | 133411 |
| 1732750500 | 250 | -0.4 | -0.16 | 250.85 | 253.9285 | 249.165 | 173834 |
| 1732664100 | 250.4 | -0.54 | -0.22 | 250.94 | 254.035 | 249.825 | 545605 |
| 1732577700 | 250.94 | 0.09 | 0.04 | 251.24 | 251.44 | 248.555 | 831753 |
| 1732318500 | 250.85 | 2.36 | 0.95 | 249.23 | 251.13 | 248.34 | 502767 |
| 1732232100 | 248.49 | 3.19 | 1.30 | 246.08 | 249 | 246.04 | 450830 |
| 1732145700 | 245.3 | -1.7 | -0.69 | 246.83 | 247.845 | 244.745 | 588478 |
| 1732059300 | 247 | 0.9 | 0.37 | 245.22 | 247.73 | 245.21 | 452770 |
| 1731972900 | 246.1 | -0.78 | -0.32 | 246.21 | 247.35 | 245.49 | 611367 |
| 1731713700 | 246.88 | -0.16 | -0.06 | 246.41 | 248.3699 | 246.41 | 421244 |
| 1731627300 | 247.04 | 0.99 | 0.40 | 246.03 | 248.12 | 245.69 | 368152 |
| 1731540900 | 246.05 | -0.03 | -0.01 | 246.08 | 247.49 | 245 | 429812 |
| 1731454500 | 246.08 | -2.6 | -1.05 | 248.17 | 248.2 | 245 | 371994 |
| 1731368100 | 248.68 | 3.68 | 1.50 | 245.57 | 249.91 | 244.59 | 538750 |
| 1731108900 | 245 | -0.97 | -0.39 | 245.29 | 247.9 | 244.46 | 883949 |
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
