We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6599 | 1.48030254004 | 247.24 | 255.3 | 245.21 | 110654 | 251.18413037 | CS |
| 4 | 1.5899 | 0.637720107497 | 249.31 | 269.32 | 245.21 | 144212 | 257.92536725 | CS |
| 12 | 23.0899 | 10.1355954524 | 227.81 | 269.32 | 222.91 | 137385 | 250.39480049 | CS |
| 26 | 1.4199 | 0.569143819144 | 249.48 | 269.32 | 222.91 | 144425 | 243.75937249 | CS |
| 52 | -39.1001 | -13.4827931034 | 290 | 309.94 | 212.8 | 118363 | 247.21152679 | CS |
| 156 | 2.1199 | 0.852118337487 | 248.78 | 334.84 | 192.19 | 102369 | 253.06375608 | CS |
| 260 | 79.1599 | 46.0928729475 | 171.74 | 334.84 | 103.63 | 109214 | 226.1643355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 252.8 | 3.38 | 1.36 | 251.28 | 253.75 | 251 | 93156 |
| 1720218900 | 249.42 | -3.07 | -1.22 | 252.53 | 255.3 | 247.39 | 155515 |
| 1720040640 | 252.49 | 1.26 | 0.50 | 253.13 | 254.29 | 250.88 | 91210 |
| 1719959700 | 251.23 | 4.28 | 1.73 | 247.24 | 251.44 | 245.21 | 102735 |
| 1719873300 | 246.95 | -8.62 | -3.37 | 256.35 | 256.35 | 246.78 | 181097 |
| 1719614100 | 255.57 | 0 | 0.00 | 255.57 | 255.57 | 255.57 | 0 |
| 1719527700 | 255.57 | -0.16 | -0.06 | 256.24 | 257.18 | 253.195 | 77068 |
| 1719441300 | 255.73 | -2.93 | -1.13 | 257.45 | 258.14999 | 253.64 | 98604 |
| 1719354900 | 258.66 | -5.55 | -2.10 | 264.05 | 264.05 | 257.88 | 99699 |
| 1719268500 | 264.20999 | -1.69 | -0.64 | 265.32 | 269.32 | 263.52999 | 266924 |
| 1719009300 | 265.89999 | 3.5 | 1.33 | 262.52 | 266.23 | 261.88 | 339857 |
| 1718922900 | 262.39999 | -0.72 | -0.27 | 261.89999 | 265.02 | 260.14999 | 161585 |
| 1718750100 | 263.12 | 4.96 | 1.92 | 258.58999 | 263.57 | 258.58999 | 154195 |
| 1718663700 | 258.16 | 4.64 | 1.83 | 253.2 | 258.23 | 251.4 | 105828 |
| 1718404500 | 253.52 | -7.12 | -2.73 | 257.27 | 257.32 | 251.66 | 138182 |
| 1718318100 | 260.64 | 0.4 | 0.15 | 259.89999 | 263.83999 | 256.70999 | 192903 |
| 1718231700 | 260.24 | 9.66 | 3.86 | 255.51 | 262.43 | 255.51 | 135193 |
| 1718145300 | 250.58 | -0.01 | -0.00 | 249.31 | 251.74 | 248.11 | 78502 |
| 1718058900 | 250.59 | 2.01 | 0.81 | 246.03 | 250.87 | 245.0901 | 79968 |
| 1717799700 | 248.58 | -1.02 | -0.41 | 247.11 | 250.24 | 246.16 | 102066 |
| 1717713300 | 249.6 | -4.17 | -1.64 | 252.22 | 254.105 | 249.3 | 123793 |
| 1717626900 | 253.77 | 5.43 | 2.19 | 251.29 | 254.48 | 248.38 | 84902 |
| 1717540500 | 248.34 | -6.22 | -2.44 | 252.77 | 253.27 | 248.27 | 90044 |
| 1717454100 | 254.56 | -2.04 | -0.80 | 259.45 | 259.45 | 252.14 | 113725 |
| 1717194900 | 256.6 | 1.02 | 0.40 | 255.97 | 257.52999 | 253.25 | 107402 |
| 1717108500 | 255.58 | 0.92 | 0.36 | 255.73 | 257.55 | 253.68 | 85787 |
| 1717022100 | 254.66 | -3.08 | -1.20 | 254.13 | 257.619 | 252.84 | 102892 |
| 1716935700 | 257.74 | -2.31 | -0.89 | 260.51 | 261.99 | 256.74 | 75199 |
| 1716590100 | 260.05 | 1.97 | 0.76 | 260.14 | 261.70999 | 259.495 | 59157 |
| 1716503700 | 258.08 | -3.89 | -1.48 | 264.08999 | 269.29 | 256.92 | 101342 |
| 1716417300 | 261.97 | 0.25 | 0.10 | 258.95 | 262.76 | 258.27999 | 76567 |
| 1716330900 | 261.72 | -1.49 | -0.57 | 261.76 | 261.94 | 259.805 | 72537 |
| 1716244500 | 263.20999 | 3.45 | 1.33 | 258.13 | 264.33999 | 257.99 | 159377 |
| 1715985300 | 259.76 | 10.31 | 4.13 | 253.45 | 259.95 | 251.645 | 147571 |
| 1715898900 | 249.45 | -3.95 | -1.56 | 253.99 | 254.25 | 247.635 | 195868 |
| 1715812500 | 253.4 | 2.43 | 0.97 | 253.85 | 255.54 | 252.555 | 184046 |
| 1715726100 | 250.97 | -6.54 | -2.54 | 259.41 | 259.41 | 250.955 | 238973 |
| 1715639700 | 257.51 | 0.65 | 0.25 | 259.58 | 260.92 | 255.68 | 127576 |
| 1715380500 | 256.86 | 1.05 | 0.41 | 256.16 | 257.38 | 254.395 | 122945 |
| 1715294100 | 255.81 | -0.18 | -0.07 | 255.99 | 256.32 | 254.53 | 169696 |
| 1715207700 | 255.99 | -1.5 | -0.58 | 255.42 | 257.495 | 254.38 | 149806 |
| 1715121300 | 257.49 | 4.85 | 1.92 | 253 | 258.06 | 253 | 227767 |
| 1715034900 | 252.64 | 5.24 | 2.12 | 248.745 | 252.96 | 248.525 | 228317 |
| 1714775700 | 247.4 | 8.57 | 3.59 | 243.34 | 247.4 | 242.01 | 219599 |
| 1714689300 | 238.83 | 5.48 | 2.35 | 235.59 | 239.01 | 231.74 | 168552 |
| 1714602900 | 233.35 | 2.71 | 1.17 | 226.31 | 239.535 | 222.91 | 303800 |
| 1714516500 | 230.64 | -5.22 | -2.21 | 233.4 | 236.465 | 230.16 | 205397 |
| 1714430100 | 235.86 | 4.22 | 1.82 | 232.96 | 235.9 | 232.51 | 203021 |
| 1714170900 | 231.64 | 1.25 | 0.54 | 230.93 | 232.38 | 230.66 | 141660 |
| 1714084500 | 230.39 | -3.21 | -1.37 | 231.41 | 232 | 229.44 | 96760 |
| 1713998100 | 233.6 | 2.41 | 1.04 | 231.3 | 233.73 | 229.76 | 91516 |
| 1713911700 | 231.19 | 2.35 | 1.03 | 229.31 | 233.37 | 229.31 | 67929 |
| 1713825300 | 228.84 | 2.09 | 0.92 | 227.59 | 230.39 | 226.33 | 79561 |
| 1713566100 | 226.75 | 0.63 | 0.28 | 226.57 | 227.04 | 224.64 | 141379 |
| 1713479700 | 226.12 | 0.17 | 0.08 | 225.46 | 227.32 | 224.9 | 80113 |
| 1713393300 | 225.95 | -3.98 | -1.73 | 230.28 | 233.57 | 225.95 | 147951 |
| 1713306900 | 229.93 | -1.22 | -0.53 | 229.55 | 231.355 | 227.28 | 79038 |
| 1713220500 | 231.15 | -0.04 | -0.02 | 232.08 | 233.7 | 230 | 116441 |
| 1712961300 | 231.19 | -7.77 | -3.25 | 236.65 | 238.54 | 229.96 | 82787 |
| 1712874900 | 238.96 | 5.77 | 2.47 | 233 | 239.17 | 231.67 | 221974 |
| 1712788500 | 233.19 | -7.88 | -3.27 | 235 | 239 | 233.16 | 139658 |
| 1712702100 | 241.065 | 5.6 | 2.38 | 235.27 | 242.49 | 234.65 | 170408 |
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
