We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -9.39 | -3.50647895739 | 267.79 | 269.01 | 257.09 | 319236 | 265.32609992 | CS |
| 4 | -31.86 | -10.9763660167 | 290.26 | 296.68 | 257.09 | 350940 | 277.14371369 | CS |
| 12 | 16.48 | 6.81216931217 | 241.92 | 296.68 | 235.56 | 383340 | 268.23714641 | CS |
| 26 | 44.17 | 20.6180273538 | 214.23 | 296.68 | 192.42 | 391347 | 237.50292432 | CS |
| 52 | 29.11 | 12.6957128527 | 229.29 | 297.97 | 192.42 | 395921 | 234.20436273 | CS |
| 156 | -100.78 | -28.0583551423 | 359.18 | 422.6 | 192.42 | 372721 | 268.0562617 | CS |
| 260 | -147.64 | -36.3609496601 | 406.04 | 606.45 | 192.42 | 327995 | 329.77756498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 265.44 | -2.37 | -0.88 | 266.44 | 267.87 | 263.105 | 322808 |
| 1732059300 | 267.81 | 0.48 | 0.18 | 267.45999 | 268.12 | 264.7 | 349882 |
| 1731972900 | 267.33 | 5.68 | 2.17 | 263.15499 | 267.8599 | 261.735 | 270916 |
| 1731713700 | 261.64999 | -3.33 | -1.26 | 264.26 | 265.27 | 260.56 | 367229 |
| 1731627300 | 264.98 | -2.15 | -0.80 | 267.79 | 269.01 | 264.72 | 285345 |
| 1731540900 | 267.13 | -4.5 | -1.66 | 272.1 | 273.89999 | 266.73 | 316810 |
| 1731454500 | 271.63 | -2.61 | -0.95 | 272.33999 | 275.17 | 270.255 | 350919 |
| 1731368100 | 274.24 | -0.44 | -0.16 | 274.92 | 277.83999 | 273.99 | 244743 |
| 1731108900 | 274.68 | 0.27 | 0.10 | 275.70999 | 276.7 | 273.64999 | 386249 |
| 1731022500 | 274.41 | -0.46 | -0.17 | 274.67 | 274.7017 | 270.56 | 407673 |
| 1730936100 | 274.87 | -4.28 | -1.53 | 283.065 | 283.065 | 264.81 | 862970 |
| 1730849700 | 279.14999 | -8.45 | -2.94 | 275.47 | 281.15499 | 274.355 | 655606 |
| 1730763300 | 287.6 | 0.2 | 0.07 | 288.57 | 290.69 | 286.12 | 338194 |
| 1730500500 | 287.39999 | -2.02 | -0.70 | 288.22 | 291.065 | 285.3801 | 270793 |
| 1730414100 | 289.42 | -4.19 | -1.43 | 292.8 | 292.8 | 286.51 | 286119 |
| 1730327700 | 293.61 | 1.28 | 0.44 | 292.72 | 296.68 | 292.72 | 264499 |
| 1730241300 | 292.33 | 3.54 | 1.23 | 287.85 | 294.88 | 286.70999 | 355642 |
| 1730154900 | 288.79 | 2.34 | 0.82 | 287.98 | 291.22 | 287.27 | 295950 |
| 1729895700 | 286.45 | -3.84 | -1.32 | 291.02 | 291.71499 | 285.32 | 186302 |
| 1729809300 | 290.29 | 1.4 | 0.48 | 290.26 | 292.077 | 288.89999 | 200143 |
| 1729722900 | 288.89 | -1.34 | -0.46 | 288.58 | 290.22 | 286.36 | 207606 |
| 1729636500 | 290.23 | 3.13 | 1.09 | 285.07 | 291.8 | 282.9901 | 392902 |
| 1729550100 | 287.1 | -1.73 | -0.60 | 288.83999 | 288.83999 | 285.6 | 400544 |
| 1729290900 | 288.83 | -1.95 | -0.67 | 292.37 | 293.425 | 288.07 | 390888 |
| 1729204500 | 290.77999 | -1.68 | -0.57 | 292.58999 | 292.7 | 289.7 | 342532 |
| 1729118100 | 292.45999 | 4.2 | 1.46 | 288.26 | 293.08999 | 288.26 | 312248 |
| 1729031700 | 288.26 | 3.76 | 1.32 | 285.66 | 289.97 | 285.31 | 332200 |
| 1728945300 | 284.5 | 6.4 | 2.30 | 279.06 | 285.64 | 278.325 | 335808 |
| 1728686100 | 278.1 | 1.67 | 0.60 | 277.74 | 280.77999 | 276.98 | 313271 |
| 1728599700 | 276.43 | 1.02 | 0.37 | 274.06 | 276.93 | 273.18 | 358609 |
| 1728513300 | 275.41 | -0.48 | -0.17 | 274.20999 | 276.72 | 273.18 | 189868 |
| 1728426900 | 275.89 | 2.13 | 0.78 | 275.76 | 279.55 | 275.7 | 234058 |
| 1728340500 | 273.76 | 0.11 | 0.04 | 275.33 | 275.94 | 271.7883 | 261981 |
| 1728081300 | 273.64999 | -0.29 | -0.11 | 275.27 | 275.72 | 271.13209 | 470917 |
| 1727994900 | 273.94 | 19.02 | 7.46 | 256.32 | 274.57 | 256.32 | 732866 |
| 1727908500 | 254.92 | -0.93 | -0.36 | 256.395 | 257.29 | 253.12 | 340234 |
| 1727822100 | 255.85 | -0.35 | -0.14 | 255.74 | 257.6 | 253.21 | 356605 |
| 1727735520 | 256.2 | 1.36 | 0.53 | 255.02 | 257.705 | 253.0375 | 443882 |
| 1727476500 | 254.84 | 0.65 | 0.26 | 256.38 | 257.62 | 254.03 | 306069 |
| 1727390100 | 254.19 | -0.19 | -0.07 | 256.11 | 256.95 | 252.13 | 374718 |
| 1727303700 | 254.38 | -6.57 | -2.52 | 260.27999 | 260.72 | 253.76 | 271385 |
| 1727217300 | 260.95 | 3.46 | 1.34 | 257.58999 | 260.95999 | 255.82 | 314416 |
| 1727130900 | 257.49 | 0.22 | 0.09 | 258.99 | 259.04 | 255.65 | 299213 |
| 1726871700 | 257.27 | -2.06 | -0.79 | 258.39999 | 259.66 | 255.405 | 1608815 |
| 1726785300 | 259.33 | -0.5 | -0.19 | 263.165 | 263.455 | 255.46 | 505420 |
| 1726698900 | 259.83 | 1.45 | 0.56 | 259.18 | 264.1 | 257.07 | 463922 |
| 1726612500 | 258.38 | -0.62 | -0.24 | 259.18 | 259.18 | 255.05 | 297572 |
| 1726526100 | 259 | 1.87 | 0.73 | 256.54 | 259.1 | 255.26 | 200132 |
| 1726266900 | 257.13 | 0.72 | 0.28 | 257.81 | 258.22 | 253.91 | 210508 |
| 1726180500 | 256.41 | 1 | 0.39 | 254.895 | 256.665 | 252.46 | 252446 |
| 1726094100 | 255.41 | -2.54 | -0.98 | 255.6 | 256.3 | 251.33 | 289205 |
| 1726007700 | 257.95 | 0.15 | 0.06 | 258.23 | 259.86 | 255.28 | 382154 |
| 1725921300 | 257.8 | 0.95 | 0.37 | 256.94 | 261.46499 | 256 | 390214 |
| 1725662100 | 256.85 | -1.17 | -0.45 | 259.115 | 263.85 | 254.47 | 581658 |
| 1725575700 | 258.02 | 16.16 | 6.68 | 246.9 | 260.22 | 246.9 | 866649 |
| 1725489300 | 241.86 | 0.71 | 0.29 | 241.22 | 242.5899 | 238.83 | 387739 |
| 1725402900 | 241.15 | -1.24 | -0.51 | 238.99 | 241.73 | 235.56 | 346368 |
| 1725057300 | 242.39 | -3.64 | -1.48 | 246.02 | 248.315 | 240.285 | 394150 |
| 1724970900 | 246.03 | 8.41 | 3.54 | 241.92 | 247.54 | 240.17 | 438470 |
| 1724884500 | 237.62 | 2.02 | 0.86 | 235.76 | 238.58 | 235.76 | 263520 |
| 1724798100 | 235.6 | -1.17 | -0.49 | 236.24 | 236.76 | 234.225 | 120331 |
| 1724711700 | 236.77 | 0.95 | 0.40 | 237.09 | 238.42 | 234.4 | 209956 |
| 1724452500 | 235.82 | 0.3 | 0.13 | 236.37 | 238.76 | 234.09 | 184450 |
| 1724366100 | 235.52 | 2.9 | 1.25 | 232.62 | 235.595 | 231.15 | 271834 |
| 1724279700 | 232.62 | 1.43 | 0.62 | 231.28 | 232.85 | 228.94 | 321776 |
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
