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 | 2.71 | 0.976999062658 | 277.38 | 282.21 | 275.51 | 906655 | 278.66366052 | CS |
| 4 | 8.57 | 3.15630524455 | 271.52 | 282.21 | 266.41 | 726832 | 275.03928809 | CS |
| 12 | 58.3 | 26.2861265161 | 221.79 | 282.21 | 217.34 | 804437 | 256.86836438 | CS |
| 26 | 38.86 | 16.1091074908 | 241.23 | 282.21 | 217.34 | 850936 | 244.75008003 | CS |
| 52 | 46.24 | 19.7733589908 | 233.85 | 282.21 | 215.32 | 873534 | 240.4945894 | CS |
| 156 | 93.01 | 49.7166987385 | 187.08 | 282.21 | 156.05 | 946757 | 209.13087031 | CS |
| 260 | 128.34 | 84.5733113674 | 151.75 | 282.21 | 116.6101 | 902249 | 193.66902033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 276.83 | -4.09 | -1.46 | 281.89 | 281.89 | 275.51 | 1382940 |
| 1721342100 | 280.92 | 1.76 | 0.63 | 279.79 | 282.20999 | 278.43 | 658947 |
| 1721255700 | 279.16 | -1.98 | -0.70 | 281.48 | 282.08 | 278.70999 | 859253 |
| 1721169300 | 281.14 | 3.64 | 1.31 | 277.3 | 281.58 | 277.24 | 692804 |
| 1721082900 | 277.5 | 0.12 | 0.04 | 277.38 | 280.22 | 276.66 | 939333 |
| 1720823700 | 277.38 | 2.29 | 0.83 | 276.95 | 279.75 | 276.475 | 531168 |
| 1720737300 | 275.08999 | -2.43 | -0.88 | 278.93 | 279.58999 | 274.45999 | 826477 |
| 1720650900 | 277.52 | 2.14 | 0.78 | 275.38 | 277.70999 | 273.185 | 836876 |
| 1720564500 | 275.38 | 2.18 | 0.80 | 273.54 | 275.94 | 273.5 | 487541 |
| 1720478100 | 273.2 | -1.25 | -0.46 | 273.89999 | 275.92 | 273.128 | 572011 |
| 1720218900 | 274.45 | 1.17 | 0.43 | 272.64 | 275.08 | 272.3313 | 592336 |
| 1720040640 | 273.27999 | 0.92 | 0.34 | 272.22 | 273.77 | 270.49 | 340201 |
| 1719959700 | 272.36 | 4.25 | 1.59 | 269.14999 | 272.65499 | 268.7 | 835819 |
| 1719873300 | 268.11 | -2.74 | -1.01 | 269.55 | 270.89 | 266.41 | 794743 |
| 1719614100 | 270.85 | 0 | 0.00 | 270.85 | 270.85 | 270.85 | 0 |
| 1719527700 | 270.85 | 0.99 | 0.37 | 270.77999 | 271.48 | 269.23 | 646499 |
| 1719441300 | 269.86 | -2.41 | -0.89 | 269.91 | 270.4032 | 266.97 | 565691 |
| 1719354900 | 272.27 | 0.5 | 0.18 | 271.69 | 273.7 | 270.565 | 794076 |
| 1719268500 | 271.77 | 1.45 | 0.54 | 271.52 | 273.37 | 270.32 | 726253 |
| 1719009300 | 270.32 | 2.23 | 0.83 | 269.55 | 270.70999 | 267.38 | 1553674 |
| 1718922900 | 268.08999 | -0.71 | -0.26 | 268.98 | 269.14 | 266.62 | 648666 |
| 1718750100 | 268.8 | 1.11 | 0.41 | 267.69 | 270.38 | 265.33 | 655742 |
| 1718663700 | 267.69 | 3.32 | 1.26 | 262.31 | 268.12 | 261.02 | 486869 |
| 1718404500 | 264.37 | 2.13 | 0.81 | 261.72 | 264.51 | 260.31 | 472047 |
| 1718318100 | 262.24 | -1.32 | -0.50 | 261.89999 | 263.18 | 260.69 | 496002 |
| 1718231700 | 263.56 | -1.11 | -0.42 | 264.86 | 265.15499 | 259.76 | 589422 |
| 1718145300 | 264.67 | 1.19 | 0.45 | 262.74 | 264.755 | 261.27 | 397295 |
| 1718058900 | 263.48 | -0.52 | -0.20 | 263.22 | 264.94 | 261.04 | 667706 |
| 1717799700 | 264 | 4 | 1.54 | 260.63 | 264.14 | 259.12 | 898285 |
| 1717713300 | 260 | -1.28 | -0.49 | 261.27999 | 261.77 | 258.95 | 530085 |
| 1717626900 | 261.27999 | 3.03 | 1.17 | 259.08 | 261.44 | 258.05 | 674695 |
| 1717540500 | 258.25 | 4.5 | 1.77 | 255 | 258.47 | 254.46 | 885366 |
| 1717454100 | 253.75 | 0.97 | 0.38 | 252.54 | 254.52 | 251.59 | 639808 |
| 1717194900 | 252.78 | 3.41 | 1.37 | 249.37 | 253.15 | 246.525 | 2984384 |
| 1717108500 | 249.37 | 2.45 | 0.99 | 246.6 | 249.63 | 245.01 | 888251 |
| 1717022100 | 246.92 | -1.95 | -0.78 | 248.26 | 248.84 | 246.3 | 636328 |
| 1716935700 | 248.87 | -2.71 | -1.08 | 249.74 | 251.36 | 248.525 | 768788 |
| 1716590100 | 251.58 | 2.33 | 0.93 | 250.02 | 252.19 | 247.55 | 689344 |
| 1716503700 | 249.25 | -4.39 | -1.73 | 254.14 | 254.14 | 248.575 | 894558 |
| 1716417300 | 253.64 | 2.14 | 0.85 | 251.4 | 254.08 | 250.51 | 707007 |
| 1716330900 | 251.5 | -0.91 | -0.36 | 253.21 | 253.28 | 249.15 | 607256 |
| 1716244500 | 252.41 | 0.79 | 0.31 | 251.05 | 253.17 | 249.88 | 580296 |
| 1715985300 | 251.62 | 0.14 | 0.06 | 251 | 251.72 | 249.7 | 778912 |
| 1715898900 | 251.48 | 3.64 | 1.47 | 248.19 | 251.87 | 247.79 | 605703 |
| 1715812500 | 247.84 | 0.91 | 0.37 | 248.29 | 249.83 | 247.39 | 477909 |
| 1715726100 | 246.93 | 0.59 | 0.24 | 247.75 | 247.95 | 245.43 | 499554 |
| 1715639700 | 246.34 | -1.97 | -0.79 | 248.88 | 248.88 | 245.86 | 399217 |
| 1715380500 | 248.31 | 3.33 | 1.36 | 245.71 | 249.39 | 244.99 | 697463 |
| 1715294100 | 244.98 | 0.41 | 0.17 | 245.25 | 245.69 | 243.275 | 522968 |
| 1715207700 | 244.57 | -2.43 | -0.98 | 247.1 | 247.95 | 243.73 | 780263 |
| 1715121300 | 247 | 5.14 | 2.13 | 243.07 | 247.09 | 242.01 | 1094494 |
| 1715034900 | 241.86 | 4.53 | 1.91 | 238.55 | 242.01 | 237.085 | 892941 |
| 1714775700 | 237.33 | 3.57 | 1.53 | 234.27 | 237.57 | 233.78 | 1127555 |
| 1714689300 | 233.76 | 0.95 | 0.41 | 234 | 235.235 | 229.9 | 1544778 |
| 1714602900 | 232.81 | 14.85 | 6.81 | 225 | 236.29 | 222.61 | 1824538 |
| 1714516500 | 217.96 | -3.89 | -1.75 | 221.25 | 222.47 | 217.34 | 1455612 |
| 1714430100 | 221.85 | 0.71 | 0.32 | 221.79 | 222.75 | 220.82 | 911706 |
| 1714170900 | 221.14 | -1.65 | -0.74 | 220.66 | 223.61 | 220.66 | 815688 |
| 1714084500 | 222.79 | 0.64 | 0.29 | 222.59 | 224.13 | 219.75 | 1052563 |
| 1713998100 | 222.15 | -0.1 | -0.04 | 220.75 | 222.58 | 219.655 | 1008813 |
| 1713911700 | 222.25 | -0.92 | -0.41 | 224.34 | 224.62 | 222.055 | 1068499 |
| 1713825300 | 223.17 | 0.65 | 0.29 | 224.53 | 224.965 | 222.68 | 733122 |
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
