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 | -6.485 | -2.37445764605 | 273.115 | 274.95 | 257.48 | 4305532 | 264.49176035 | CS |
| 4 | 11.515 | 4.51365070654 | 255.115 | 276.49 | 253.35 | 3908440 | 265.47802477 | CS |
| 12 | 37.31 | 16.2698412698 | 229.32 | 276.49 | 208.39 | 3920345 | 238.77118117 | CS |
| 26 | 70.08 | 35.6550496057 | 196.55 | 276.49 | 194.41 | 3785587 | 229.66638422 | CS |
| 52 | 102.53 | 62.480195003 | 164.1 | 276.49 | 158.84 | 4185715 | 199.31666238 | CS |
| 156 | 141.44 | 112.98026999 | 125.19 | 276.49 | 120.9 | 4746306 | 158.74557591 | CS |
| 260 | 183.72 | 221.589675552 | 82.91 | 276.49 | 63.5 | 4856898 | 141.37253432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 266.63 | 1.39 | 0.52 | 264.98 | 271.58999 | 264.69 | 5098838 |
| 1741390500 | 265.24 | 2.29 | 0.87 | 262.43 | 266.6065 | 261.3349 | 3289793 |
| 1741304100 | 262.95 | 0.21 | 0.08 | 261.48 | 263.97 | 259.33 | 3291836 |
| 1741217700 | 262.74 | -1.91 | -0.72 | 261.01 | 263.54 | 257.48 | 5155542 |
| 1741131300 | 264.64999 | -8.18 | -3.00 | 273.115 | 274.95 | 264.4501 | 4691651 |
| 1741044900 | 272.83 | 3.14 | 1.16 | 269.29 | 276.49 | 269.29 | 4022909 |
| 1740785700 | 269.69 | 5.52 | 2.09 | 266.27 | 269.99 | 263.89 | 4720429 |
| 1740699300 | 264.17 | 0.59 | 0.22 | 263.23 | 266.29 | 262.14 | 3561716 |
| 1740612900 | 263.58 | -6.96 | -2.57 | 266.25 | 267.5 | 261.95999 | 4472990 |
| 1740526500 | 270.54 | 2.41 | 0.90 | 269.77 | 272.7 | 268.27659 | 3513876 |
| 1740440100 | 268.13 | 2.96 | 1.12 | 267.97 | 273.39999 | 267.565 | 4137697 |
| 1740180900 | 265.17 | -0.23 | -0.09 | 265.435 | 267.66 | 263.5 | 3554336 |
| 1740094500 | 265.39999 | 2.05 | 0.78 | 263 | 265.745 | 262.16 | 2794740 |
| 1740008100 | 263.35 | 0.14 | 0.05 | 262.7 | 264.25 | 259.83 | 3747062 |
| 1739921700 | 263.20999 | -7.61 | -2.81 | 270 | 270.7488 | 262.55 | 3694337 |
| 1739576100 | 270.815 | 5.74 | 2.16 | 266.69 | 271.41 | 264.39999 | 4835367 |
| 1739489700 | 265.08 | 9.8 | 3.84 | 255.05 | 266 | 254.95 | 3859787 |
| 1739403300 | 255.28 | -3.42 | -1.32 | 257 | 259.58999 | 255.16 | 3219833 |
| 1739316900 | 258.7 | 2.87 | 1.12 | 255.115 | 259.45999 | 253.35 | 2597614 |
| 1739230500 | 255.83 | 9.59 | 3.89 | 254.925 | 256.48 | 251.25 | 4878771 |
| 1738971300 | 246.24 | -0.93 | -0.38 | 247.5 | 250.5 | 246.1 | 3432829 |
| 1738884900 | 247.17 | 4.74 | 1.96 | 243.61 | 247.6 | 243.42 | 3271807 |
| 1738798500 | 242.43 | 5.18 | 2.18 | 237.85 | 242.7 | 237.635 | 3130943 |
| 1738712100 | 237.25 | -0.85 | -0.36 | 236.31 | 240.84 | 235.39 | 3284661 |
| 1738625700 | 238.1 | 5.13 | 2.20 | 235.938 | 238.35 | 232.6 | 3713424 |
| 1738366500 | 232.97 | -1.4 | -0.60 | 234.5 | 235.48 | 231 | 3328406 |
| 1738280100 | 234.37 | -0.78 | -0.33 | 239.21 | 240.84 | 233.972 | 4183079 |
| 1738193700 | 235.15 | 14.01 | 6.34 | 238 | 241.4 | 233.245 | 8855649 |
| 1738107300 | 221.14 | -0.29 | -0.13 | 220.61 | 224.16 | 218.8 | 3957663 |
| 1738020900 | 221.43 | 2.86 | 1.31 | 216.83 | 223.3299 | 216.79 | 4126763 |
| 1737761700 | 218.57 | 0.39 | 0.18 | 216.845 | 218.6 | 215.7357 | 3112731 |
| 1737675300 | 218.18 | 0 | 0.00 | 218.18 | 218.18 | 218.18 | 0 |
| 1737588900 | 218.18 | -1.31 | -0.60 | 219.19 | 220.86 | 218.08 | 4063976 |
| 1737502500 | 219.49 | 0.52 | 0.24 | 218.24 | 220.28 | 218.24 | 3697802 |
| 1737156900 | 218.97 | 3.22 | 1.49 | 219.208 | 219.5 | 217.635 | 4224632 |
| 1737070500 | 215.75 | 1.55 | 0.72 | 213.385 | 216.74 | 213.385 | 2411265 |
| 1736984100 | 214.2 | 0.02 | 0.01 | 216.14 | 217.56 | 213.88 | 3116245 |
| 1736897700 | 214.18 | 0.72 | 0.34 | 213.43 | 214.635 | 211.34 | 3499102 |
| 1736811300 | 213.46 | 2.16 | 1.02 | 211.3 | 215.41 | 210.71 | 3645021 |
| 1736552100 | 211.3 | -4.22 | -1.96 | 212.63 | 213.4454 | 209.825 | 4175357 |
| 1736379300 | 215.52 | 3.19 | 1.50 | 214.23 | 215.76 | 212.195 | 3266997 |
| 1736292900 | 212.335 | -0.05 | -0.02 | 212 | 215.43 | 211.38 | 5038505 |
| 1736206500 | 212.38 | -6.73 | -3.07 | 213.45 | 215 | 208.39 | 5631187 |
| 1735947300 | 219.11 | -0.42 | -0.19 | 221.15 | 221.35 | 218.87 | 2737678 |
| 1735860900 | 219.53 | -1.2 | -0.54 | 222.18 | 222.475 | 218.65 | 2850218 |
| 1735688100 | 220.73 | 0.07 | 0.03 | 220.16 | 221.67 | 219.88 | 2119990 |
| 1735601700 | 220.66 | -2.36 | -1.06 | 222.77 | 223.02 | 219.2201 | 2161965 |
| 1735342500 | 223.02 | -0.66 | -0.30 | 222.1 | 224.06 | 221.26 | 2131774 |
| 1735256100 | 223.68 | 0.67 | 0.30 | 221.0001 | 224.67 | 220.53 | 1902938 |
| 1735077840 | 223.01 | 1.35 | 0.61 | 221.8 | 223.7 | 221.185 | 1411844 |
| 1734996900 | 221.66 | 1.35 | 0.61 | 219.89 | 222.405 | 217.89 | 3081608 |
| 1734737700 | 220.31 | 2.31 | 1.06 | 218 | 221.465 | 217.99 | 9109884 |
| 1734651300 | 218 | -2.69 | -1.22 | 220.06 | 221.75 | 217.79 | 4958086 |
| 1734564900 | 220.69 | -0.02 | -0.01 | 219.8 | 223.2 | 219.32 | 5197959 |
| 1734478500 | 220.71 | -8.76 | -3.82 | 229.32 | 229.7 | 218.9158 | 7727515 |
| 1734392100 | 229.47 | -2.47 | -1.06 | 233.09 | 233.33 | 228.37 | 4546584 |
| 1734132900 | 231.94 | -1.33 | -0.57 | 232.8 | 232.8 | 230.73 | 2895467 |
| 1734046500 | 233.27 | -1.07 | -0.46 | 231.13 | 233.94 | 230.02 | 4067122 |
| 1733960100 | 234.34 | 0.84 | 0.36 | 233.19 | 236.82 | 233.03 | 3439045 |
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
