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 | -1.7 | -0.645626827694 | 263.31 | 264.98 | 258.38 | 404051 | 261.29518026 | CS |
| 4 | 6.23 | 2.43950191871 | 255.38 | 267.23 | 253.03 | 488393 | 260.17969131 | CS |
| 12 | 2.09 | 0.805332922318 | 259.52 | 267.23 | 247.27 | 458323 | 257.15113699 | CS |
| 26 | 21.98 | 9.17247423111 | 239.63 | 278.8577 | 237.5 | 461146 | 261.85773521 | CS |
| 52 | 29.62 | 12.7677917152 | 231.99 | 278.8577 | 195.29 | 548006 | 238.09739274 | CS |
| 156 | 32.83 | 14.3500305971 | 228.78 | 278.8577 | 187.89 | 629815 | 228.91247302 | CS |
| 260 | 32.83 | 14.3500305971 | 228.78 | 278.8577 | 187.89 | 629815 | 228.91247302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 261.61 | 1.27 | 0.49 | 260.18 | 261.8 | 258.48 | 373606 |
| 1720040640 | 260.33999 | -1.76 | -0.67 | 263.36 | 263.36 | 260.24 | 194405 |
| 1719959700 | 262.1 | 2.68 | 1.03 | 259.45 | 262.18 | 258.62 | 268328 |
| 1719873300 | 259.42 | -2.72 | -1.04 | 263.42 | 264.98 | 258.38 | 369389 |
| 1719614100 | 262.14 | -1.89 | -0.72 | 263.31 | 264.56 | 260.54 | 784081 |
| 1719527700 | 264.02999 | 0.38 | 0.14 | 264.83 | 264.83 | 261.31 | 413623 |
| 1719441300 | 263.64999 | 0.58 | 0.22 | 262.37 | 264.02499 | 258.43 | 660908 |
| 1719354900 | 263.07 | -3.37 | -1.26 | 265.56 | 265.56 | 262.45 | 432562 |
| 1719268500 | 266.44 | 4.03 | 1.54 | 261.06 | 267.23 | 261 | 706362 |
| 1719009300 | 262.41 | 2.47 | 0.95 | 260.33 | 264.11 | 257.83 | 919862 |
| 1718922900 | 259.94 | 4.46 | 1.75 | 255.6 | 260.66 | 254.88 | 907360 |
| 1718750100 | 255.48 | -1 | -0.39 | 256.74 | 257.6 | 255.05 | 619424 |
| 1718663700 | 256.48 | 1.2 | 0.47 | 255.53 | 257.14999 | 254.44 | 420993 |
| 1718404500 | 255.28 | -0.57 | -0.22 | 254.92 | 256.665 | 253.54 | 324841 |
| 1718318100 | 255.85 | -0.06 | -0.02 | 255.27 | 256.08 | 253.03 | 263348 |
| 1718231700 | 255.91 | -1.3 | -0.51 | 255.66 | 256.83999 | 254.785 | 435296 |
| 1718145300 | 257.20999 | 1.59 | 0.62 | 255.67 | 257.39 | 253.6 | 493613 |
| 1718058900 | 255.62 | 0.13 | 0.05 | 254.88 | 257.44 | 253.365 | 261456 |
| 1717799700 | 255.49 | 0.97 | 0.38 | 255.38 | 256.975 | 254.635 | 315215 |
| 1717713300 | 254.52 | 0.91 | 0.36 | 253.09 | 255.31 | 253.09 | 255641 |
| 1717626900 | 253.61 | -1.57 | -0.62 | 254.2 | 257.195 | 252.215 | 296141 |
| 1717540500 | 255.18 | 0.14 | 0.05 | 254.36 | 256.6 | 254.36 | 257173 |
| 1717454100 | 255.04 | -0.25 | -0.10 | 253.62 | 258.41 | 253.485 | 370282 |
| 1717194900 | 255.29 | 3.93 | 1.56 | 251.85 | 257.14 | 251.18 | 1365373 |
| 1717108500 | 251.36 | 1.68 | 0.67 | 248.57 | 252.37 | 248.57 | 590679 |
| 1717022100 | 249.68 | -0.95 | -0.38 | 250.74 | 251.35 | 248.085 | 365456 |
| 1716935700 | 250.63 | -2.57 | -1.02 | 252.71 | 253.15 | 249.89 | 356685 |
| 1716590100 | 253.2 | 0.7 | 0.28 | 253 | 254.1 | 251.192 | 248218 |
| 1716503700 | 252.5 | -3.86 | -1.51 | 256.36 | 256.36 | 251.595 | 328727 |
| 1716417300 | 256.36 | 2.47 | 0.97 | 255.25 | 257.425 | 254.8 | 351871 |
| 1716330900 | 253.89 | 0.79 | 0.31 | 252.42 | 255.31 | 252.42 | 397695 |
| 1716244500 | 253.1 | -4.3 | -1.67 | 257.63 | 258.27 | 252.88 | 324944 |
| 1715985300 | 257.39999 | 1.02 | 0.40 | 257.5 | 257.932 | 255.635 | 297937 |
| 1715898900 | 256.38 | 0.75 | 0.29 | 256 | 257.45 | 255.07 | 313711 |
| 1715812500 | 255.63 | 1.74 | 0.69 | 253.33 | 256 | 253.33 | 355697 |
| 1715726100 | 253.89 | 0.21 | 0.08 | 253.68 | 254.13 | 251.31 | 570083 |
| 1715639700 | 253.68 | -3.25 | -1.26 | 256.62 | 257.52999 | 253.47 | 301128 |
| 1715380500 | 256.93 | 1.32 | 0.52 | 255.24 | 257.27999 | 254.53 | 428119 |
| 1715294100 | 255.61 | 2.65 | 1.05 | 253.58 | 255.94 | 253.36 | 289115 |
| 1715207700 | 252.96 | -1.9 | -0.75 | 254.87 | 256.05 | 252.68 | 483663 |
| 1715121300 | 254.86 | 1.79 | 0.71 | 254.78 | 255.48 | 253.735 | 410938 |
| 1715034900 | 253.07 | 1.08 | 0.43 | 253.66 | 253.66 | 251.905 | 292280 |
| 1714775700 | 251.99 | -0.5 | -0.20 | 252.6 | 253.41 | 249.035 | 362311 |
| 1714689300 | 252.49 | -2.21 | -0.87 | 254.7 | 254.7 | 251.54 | 444241 |
| 1714602900 | 254.7 | 3.56 | 1.42 | 250.96 | 257.0699 | 250.5563 | 486228 |
| 1714516500 | 251.14 | -1.29 | -0.51 | 251.19 | 253.85 | 250.75 | 491153 |
| 1714430100 | 252.43 | 1.48 | 0.59 | 250.74 | 252.77 | 248.9086 | 474287 |
| 1714170900 | 250.95 | -5.97 | -2.32 | 255.81 | 255.81 | 248.12 | 770664 |
| 1714084500 | 256.92 | -7.56 | -2.86 | 247.27 | 257.29 | 247.27 | 1449361 |
| 1713998100 | 264.48 | 0.8 | 0.30 | 262.1 | 265.19 | 261.82 | 480547 |
| 1713911700 | 263.68 | -1.49 | -0.56 | 265.17 | 266.555 | 263.24 | 367932 |
| 1713825300 | 265.17 | 0.65 | 0.25 | 265.61 | 266.18 | 264.065 | 313657 |
| 1713566100 | 264.52 | 1.53 | 0.58 | 265.02999 | 265.43 | 263.32 | 301394 |
| 1713479700 | 262.99 | 3.72 | 1.43 | 262.02 | 264.54 | 260.96499 | 445047 |
| 1713393300 | 259.27 | 2.08 | 0.81 | 256.98 | 260.065 | 256.25 | 518302 |
| 1713306900 | 257.19 | -1.3 | -0.50 | 258.55 | 259.265 | 257.17 | 351377 |
| 1713220500 | 258.49 | -1.94 | -0.74 | 263.74 | 263.74 | 258.02999 | 267221 |
| 1712961300 | 260.43 | 0.12 | 0.05 | 259.52 | 262.13 | 258.705 | 558076 |
| 1712874900 | 260.31 | -3.52 | -1.33 | 262.02 | 262.64 | 260.14 | 381871 |
| 1712788500 | 263.83 | -1.27 | -0.48 | 263.54 | 265.77 | 263.23 | 323756 |
| 1712702100 | 265.1 | -2.29 | -0.86 | 267.91 | 268.195 | 263.565 | 469397 |
| 1712615700 | 267.39 | -3.55 | -1.31 | 269.94 | 270.055 | 267.19 | 386311 |
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
