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 | 6.82 | 2.84344381905 | 239.85 | 254.18 | 238.42 | 127298 | 246.89574992 | CS |
| 4 | 0.97 | 0.39479039479 | 245.7 | 263.035 | 234.435 | 107691 | 248.12002864 | CS |
| 12 | -9.62 | -3.75356041984 | 256.29 | 269.66 | 234.435 | 101949 | 253.09965701 | CS |
| 26 | -7.46 | -2.93550544997 | 254.13 | 275.58 | 232.87 | 112482 | 256.48527519 | CS |
| 52 | 13.06 | 5.5905141047 | 233.61 | 275.58 | 222.91 | 125663 | 249.05607068 | CS |
| 156 | -62.54 | -20.2257365544 | 309.21 | 326.82 | 192.19 | 105319 | 250.58098061 | CS |
| 260 | 62.39 | 33.8560885609 | 184.28 | 334.84 | 103.63 | 104746 | 235.51009667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 246.67 | 0.83 | 0.34 | 246.995 | 249.8 | 245.84 | 52849 |
| 1732750500 | 245.84 | -1.45 | -0.59 | 250 | 250 | 243.85 | 59961 |
| 1732664100 | 247.29 | -4.1 | -1.63 | 251 | 251 | 246.43 | 98858 |
| 1732577700 | 251.39 | 7.57 | 3.10 | 249.54 | 254.18 | 248.68 | 193416 |
| 1732318500 | 243.82 | 5.16 | 2.16 | 239.85 | 244.43 | 239.84 | 138761 |
| 1732232100 | 238.66 | 0.72 | 0.30 | 237.7 | 240.66 | 234.89 | 101457 |
| 1732145700 | 237.94 | 0.12 | 0.05 | 237.7 | 238.51 | 234.435 | 108994 |
| 1732059300 | 237.82 | -1.54 | -0.64 | 236.69 | 239.98 | 236.46 | 80307 |
| 1731972900 | 239.36 | -1.73 | -0.72 | 240.82 | 241.32 | 238.56 | 141389 |
| 1731713700 | 241.09 | -8.21 | -3.29 | 248.9 | 248.9 | 240.91 | 127109 |
| 1731627300 | 249.3 | -3.45 | -1.36 | 252.085 | 253.49 | 248.63 | 116291 |
| 1731540900 | 252.75 | 0.14 | 0.06 | 253.7 | 254.56 | 251.24 | 107646 |
| 1731454500 | 252.61 | -4.09 | -1.59 | 258 | 258 | 252.37 | 52593 |
| 1731368100 | 256.7 | -1.11 | -0.43 | 259.77 | 259.895 | 256.36 | 59984 |
| 1731108900 | 257.81 | -1.25 | -0.48 | 257.735 | 260.87 | 256.27999 | 83695 |
| 1731022500 | 259.06 | -1.74 | -0.67 | 261.76 | 261.91 | 258.14999 | 101691 |
| 1730936100 | 260.8 | 11.36 | 4.55 | 261.95999 | 263.035 | 256.2 | 178002 |
| 1730849700 | 249.44 | 0.94 | 0.38 | 246.93 | 249.98 | 245.1305 | 104737 |
| 1730763300 | 248.5 | -0.94 | -0.38 | 248.41 | 249.3 | 246.49 | 55715 |
| 1730500500 | 249.44 | 4.81 | 1.97 | 245.37 | 250.94 | 245.37 | 87798 |
| 1730414100 | 244.63 | -6.64 | -2.64 | 249.1 | 249.1 | 244.175 | 116161 |
| 1730327700 | 251.27 | -7.87 | -3.04 | 255.505 | 257.49 | 247.82 | 185673 |
| 1730241300 | 259.14 | 4.47 | 1.76 | 252.715 | 259.58 | 251.03 | 256850 |
| 1730154900 | 254.67 | 1.45 | 0.57 | 254.25 | 258.31 | 254.25 | 98643 |
| 1729895700 | 253.22 | -2.47 | -0.97 | 256.08999 | 257.97 | 252.75 | 84259 |
| 1729809300 | 255.69 | 2.57 | 1.02 | 255.208 | 256.6999 | 252.46 | 93254 |
| 1729722900 | 253.12 | -0.72 | -0.28 | 253.57 | 256.045 | 251.6 | 94557 |
| 1729636500 | 253.84 | -1.21 | -0.47 | 252.11 | 254.32 | 249.8059 | 79800 |
| 1729550100 | 255.05 | -4.02 | -1.55 | 258 | 258.56 | 254.585 | 49326 |
| 1729290900 | 259.07 | -3.17 | -1.21 | 262.24 | 262.4637 | 258.67 | 61976 |
| 1729204500 | 262.24 | 5.47 | 2.13 | 260 | 262.86 | 259.08 | 74548 |
| 1729118100 | 256.77 | -0.78 | -0.30 | 259.51 | 261.85 | 256.02 | 165053 |
| 1729031700 | 257.55 | -3.95 | -1.51 | 261.1 | 264.285 | 257.26 | 125517 |
| 1728945300 | 261.5 | 4.16 | 1.62 | 257.52999 | 262 | 256.45 | 115558 |
| 1728686100 | 257.33999 | 4.32 | 1.71 | 255.34 | 258.6524 | 254 | 98647 |
| 1728599700 | 253.02 | -5.59 | -2.16 | 255.69 | 255.87 | 252.06 | 98912 |
| 1728513300 | 258.61 | 1.76 | 0.69 | 257.02999 | 260.985 | 257.02999 | 54987 |
| 1728426900 | 256.85 | -3.21 | -1.23 | 259.645 | 260.1202 | 255.57 | 61294 |
| 1728340500 | 260.06 | 1.67 | 0.65 | 256.785 | 260.85 | 256.29 | 51608 |
| 1728081300 | 258.39 | 4.05 | 1.59 | 258.75 | 259.48 | 256.25 | 44572 |
| 1727994900 | 254.34 | -4.41 | -1.70 | 257.43 | 258.02499 | 253.84 | 93458 |
| 1727908500 | 258.75 | -1.89 | -0.73 | 258.85 | 261.20999 | 258.225 | 67935 |
| 1727822100 | 260.64 | -4.61 | -1.74 | 264.66 | 265.7025 | 258.36 | 74064 |
| 1727735520 | 265.25 | 0.94 | 0.36 | 263.18 | 265.92 | 261.52 | 81473 |
| 1727476500 | 264.31 | -2.45 | -0.92 | 267.81 | 269.66 | 262.49 | 83574 |
| 1727390100 | 266.76 | 10.02 | 3.90 | 261.44 | 267.04 | 261 | 71707 |
| 1727303700 | 256.74 | -3.28 | -1.26 | 261.05 | 261.05 | 254.97 | 82923 |
| 1727217300 | 260.02 | -0.34 | -0.13 | 260.77999 | 263.45 | 258.86 | 67333 |
| 1727130900 | 260.36 | -0.14 | -0.05 | 262.27 | 263.745 | 259.45 | 77630 |
| 1726871700 | 260.5 | -4.05 | -1.53 | 263.05 | 264.57 | 258.915 | 232148 |
| 1726785300 | 264.55 | 11.59 | 4.58 | 260 | 265.01 | 258.38 | 149789 |
| 1726698900 | 252.96 | -1.28 | -0.50 | 255.28 | 259.97 | 250.175 | 68153 |
| 1726612500 | 254.24 | 1.82 | 0.72 | 252.681 | 257.01 | 252.355 | 54070 |
| 1726526100 | 252.42 | 2.41 | 0.96 | 248.28 | 253.54 | 248.235 | 90819 |
| 1726266900 | 250.01 | 5.54 | 2.27 | 246.22 | 250.135 | 245.23 | 85478 |
| 1726180500 | 244.47 | -2.07 | -0.84 | 246.49 | 247.55 | 244.4 | 80439 |
| 1726094100 | 246.54 | 2.07 | 0.85 | 244.28 | 247.065 | 240.22 | 160393 |
| 1726007700 | 244.47 | -4.44 | -1.78 | 247.18 | 247.65 | 244.11 | 112864 |
| 1725921300 | 248.91 | -2.01 | -0.80 | 251.78 | 252.75 | 248.17 | 102302 |
| 1725662100 | 250.92 | -4.81 | -1.88 | 257.39 | 257.39 | 250.795 | 84761 |
| 1725575700 | 255.73 | -3.89 | -1.50 | 258.12 | 259.1899 | 255.13 | 93418 |
| 1725489300 | 259.62 | 2.2 | 0.85 | 256.11 | 260.795 | 253.27 | 150687 |
| 1725402900 | 257.42 | -14.78 | -5.43 | 270.49 | 270.49 | 256.18 | 137649 |
| 1725057300 | 272.2 | 2.58 | 0.96 | 272.19 | 273.82 | 269.415 | 204001 |
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
