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 | 0.97 | 0.349159497498 | 277.81 | 289.04 | 277.205 | 1436981 | 284.17893287 | CS |
| 4 | 14.21 | 5.37097932494 | 264.57 | 289.04 | 249.55 | 1365762 | 269.1630314 | CS |
| 12 | 52.8 | 23.3648995486 | 225.98 | 289.04 | 221.84 | 1408083 | 250.56331102 | CS |
| 26 | 42.03 | 17.7529039071 | 236.75 | 289.04 | 204.55 | 1480924 | 240.59285216 | CS |
| 52 | 75.39 | 37.0667191111 | 203.39 | 289.04 | 200.94 | 1462568 | 237.85123259 | CS |
| 156 | 121.54 | 77.2958534724 | 157.24 | 289.04 | 131.01 | 1859847 | 186.33551769 | CS |
| 260 | 143.87 | 106.64146468 | 134.91 | 289.04 | 46.5622 | 2356534 | 146.65553967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 278.77999 | -3.24 | -1.15 | 282 | 282.46499 | 277.67 | 1684272 |
| 1731627300 | 282.02 | -4.45 | -1.55 | 287.27 | 287.51 | 281.76 | 1383361 |
| 1731540900 | 286.47 | 0.45 | 0.16 | 284.685 | 289.04 | 284.41 | 1254238 |
| 1731454500 | 286.02 | 0.11 | 0.04 | 284.76 | 287 | 283.70999 | 1128172 |
| 1731368100 | 285.91 | 5.11 | 1.82 | 281.07 | 286.19 | 281.07 | 1876520 |
| 1731108900 | 280.8 | 3.12 | 1.12 | 277.81 | 282.8 | 277.205 | 1542612 |
| 1731022500 | 277.68 | 1.42 | 0.51 | 275.065 | 278.5 | 273.86 | 1449459 |
| 1730936100 | 276.26 | 16.6 | 6.39 | 273.31 | 277.23 | 270.83 | 2099500 |
| 1730849700 | 259.66 | 3.23 | 1.26 | 254.08 | 261.07299 | 254.08 | 1602468 |
| 1730763300 | 256.43 | -4.14 | -1.59 | 255.43 | 256.69 | 249.55 | 2190777 |
| 1730500500 | 260.57 | 0.55 | 0.21 | 258.48 | 263.39 | 258.425 | 1468257 |
| 1730414100 | 260.02 | -4.24 | -1.60 | 264.26 | 265.37 | 259.92 | 1301344 |
| 1730327700 | 264.26 | 0.37 | 0.14 | 263.67 | 265.6 | 263.255 | 895495 |
| 1730241300 | 263.89 | 1.34 | 0.51 | 263.18 | 265.1099 | 262.49 | 782080 |
| 1730154900 | 262.55 | 0.43 | 0.16 | 264.35 | 264.35 | 260.7 | 1078161 |
| 1729895700 | 262.12 | 1.49 | 0.57 | 263.31 | 265.13 | 261.36 | 1162124 |
| 1729809300 | 260.63 | 2.81 | 1.09 | 259.97 | 261.82 | 257.425 | 1194006 |
| 1729722900 | 257.82 | -7.68 | -2.89 | 260.48 | 263 | 255.48 | 1970224 |
| 1729636500 | 265.5 | 0.53 | 0.20 | 264.19 | 265.885 | 263.35 | 1180614 |
| 1729550100 | 264.97 | -0.63 | -0.24 | 264.49 | 266.44 | 263.2629 | 869051 |
| 1729290900 | 265.6 | 1.03 | 0.39 | 264.57 | 266.58 | 263.0831 | 886769 |
| 1729204500 | 264.57 | 2 | 0.76 | 264.5 | 265.2 | 262.29 | 1163524 |
| 1729118100 | 262.57 | 1.99 | 0.76 | 260.43 | 263.29 | 259.6 | 709166 |
| 1729031700 | 260.58 | -0.98 | -0.37 | 261.36 | 263.32 | 259.4975 | 1251225 |
| 1728945300 | 261.56 | -1.07 | -0.41 | 261.22 | 263.33999 | 260.42 | 1139651 |
| 1728686100 | 262.63 | 2.09 | 0.80 | 261.23 | 264.14 | 261 | 1078860 |
| 1728599700 | 260.54 | -1.34 | -0.51 | 260.89 | 261.92 | 259.29 | 1021659 |
| 1728513300 | 261.88 | 5.3 | 2.07 | 255.91 | 263.02 | 255.91 | 1442622 |
| 1728426900 | 256.58 | 1.42 | 0.56 | 254.31 | 257.345 | 253.53 | 1152155 |
| 1728340500 | 255.16 | 0.55 | 0.22 | 254 | 255.85 | 253.5 | 2383931 |
| 1728081300 | 254.61 | 5.13 | 2.06 | 253.28 | 254.84 | 252.22 | 1124398 |
| 1727994900 | 249.48 | 0.66 | 0.27 | 247.365 | 249.67 | 246.01 | 919504 |
| 1727908500 | 248.82 | 2.74 | 1.11 | 244.93 | 249 | 244.93 | 843606 |
| 1727822100 | 246.08 | -2.52 | -1.01 | 249.07 | 249.31 | 243.1 | 1309294 |
| 1727735520 | 248.6 | -4.44 | -1.75 | 252.05 | 252.52 | 246.46 | 1632611 |
| 1727476500 | 253.04 | 2.33 | 0.93 | 252.81 | 254.43 | 251.67 | 1236844 |
| 1727390100 | 250.71 | 5.21 | 2.12 | 248.17 | 251 | 246.22 | 1431693 |
| 1727303700 | 245.5 | -1.88 | -0.76 | 247.47 | 247.68 | 244.63 | 951254 |
| 1727217300 | 247.38 | 5.71 | 2.36 | 243.02 | 247.46 | 242.85 | 1225303 |
| 1727130900 | 241.67 | -2.72 | -1.11 | 244.85 | 245.125 | 241.36 | 1393436 |
| 1726871700 | 244.39 | -0.07 | -0.03 | 243.9 | 244.74 | 240.9 | 3663456 |
| 1726785300 | 244.46 | 5.72 | 2.40 | 242.49 | 246.02 | 242.04 | 1642457 |
| 1726698900 | 238.74 | 3.13 | 1.33 | 236.98 | 241.73 | 236.98 | 1516607 |
| 1726612500 | 235.61 | 3.15 | 1.36 | 233.73 | 236.23 | 232.76 | 995758 |
| 1726526100 | 232.46 | 0.72 | 0.31 | 233.07 | 235.25 | 231.9 | 972710 |
| 1726266900 | 231.74 | 1.04 | 0.45 | 230.28 | 232.56 | 229.67 | 1000389 |
| 1726180500 | 230.7 | 3.37 | 1.48 | 229.47 | 230.82 | 227.59 | 1013066 |
| 1726094100 | 227.33 | 1.66 | 0.74 | 225.67 | 227.7795 | 221.84 | 1330936 |
| 1726007700 | 225.67 | -2.92 | -1.28 | 227.68 | 228.03 | 221.95 | 1740256 |
| 1725921300 | 228.59 | 0.99 | 0.43 | 228.93 | 230.95 | 226.535 | 1876854 |
| 1725662100 | 227.6 | -1.46 | -0.64 | 229.47 | 232.9 | 227.16 | 3342838 |
| 1725575700 | 229.06 | -0.4 | -0.17 | 228.67 | 229.94 | 226.86 | 1787400 |
| 1725489300 | 229.46 | -1.26 | -0.55 | 230 | 230.655 | 228.11 | 1411233 |
| 1725402900 | 230.72 | -3.97 | -1.69 | 234.54 | 234.695 | 229.74 | 1782013 |
| 1725057300 | 234.69 | 3.32 | 1.43 | 232.56 | 235.43 | 231.045 | 2218112 |
| 1724970900 | 231.37 | 4.05 | 1.78 | 230.09 | 233.61 | 228.881 | 1951278 |
| 1724884500 | 227.32 | -0.3 | -0.13 | 226.42 | 228.18 | 226.18 | 1024592 |
| 1724798100 | 227.62 | 2.95 | 1.31 | 224.4 | 228.1325 | 223.8 | 1017655 |
| 1724711700 | 224.67 | -0.59 | -0.26 | 226.57 | 228.13 | 224.15 | 1104991 |
| 1724452500 | 225.26 | 1.14 | 0.51 | 225.98 | 227.65 | 224.95 | 958328 |
| 1724366100 | 224.12 | -0.39 | -0.17 | 223.81 | 225.9 | 223.13 | 989950 |
| 1724279700 | 224.51 | 1.38 | 0.62 | 224.07 | 225.14 | 223.06 | 710524 |
| 1724193300 | 223.13 | -2.02 | -0.90 | 224.5 | 225.48 | 222.87 | 1069739 |
| 1724106900 | 225.15 | 4.59 | 2.08 | 221.3 | 226 | 221.055 | 1068577 |
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
