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 | 1.24 | 0.475934597375 | 260.54 | 264.6 | 249.58 | 354386 | 253.91074241 | CS |
| 4 | 19.16 | 7.89712307312 | 242.62 | 264.675 | 237.65 | 345347 | 250.89187394 | CS |
| 12 | -5.05 | -1.89259078814 | 266.83 | 282.98 | 235.58 | 298732 | 258.23095183 | CS |
| 26 | 44.72 | 20.6025983599 | 217.06 | 282.98 | 189.08 | 269088 | 235.87859286 | CS |
| 52 | 83.01 | 46.4339654304 | 178.77 | 282.98 | 176.32 | 296505 | 211.25764027 | CS |
| 156 | 162.89 | 164.718373951 | 98.89 | 282.98 | 88.09 | 229437 | 165.21411202 | CS |
| 260 | 196.74 | 302.490774908 | 65.04 | 282.98 | 30.66 | 207830 | 133.76322465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 254.46 | 2.24 | 0.89 | 253 | 264.6 | 249.58 | 551449 |
| 1738107600 | 252.22 | 0.92 | 0.37 | 253.16 | 258.25 | 250.83 | 357859 |
| 1738021200 | 251.3 | -9.36 | -3.59 | 256.88 | 258.005 | 250.13 | 334194 |
| 1737762000 | 260.66 | -1.06 | -0.41 | 260.54 | 262.14 | 258.24 | 174042 |
| 1737675600 | 261.72 | 0 | 0.00 | 261.72 | 261.72 | 261.72 | 0 |
| 1737589200 | 261.72 | -1.61 | -0.61 | 264.19 | 264.675 | 261.37 | 184858 |
| 1737502800 | 263.33 | 5.94 | 2.31 | 260.33 | 264.07 | 259.57 | 195828 |
| 1737157200 | 257.39 | 1.85 | 0.72 | 258.08999 | 259.93 | 254.26 | 324826 |
| 1737070800 | 255.54 | 2.44 | 0.96 | 254.07 | 256.8216 | 253.04 | 224249 |
| 1736984400 | 253.1 | -0.24 | -0.09 | 259.17 | 260 | 251.115 | 265616 |
| 1736898000 | 253.34 | 4.84 | 1.95 | 251.01 | 254.14 | 249.87 | 226865 |
| 1736811600 | 248.5 | 3.7 | 1.51 | 242.93 | 248.99 | 239.8597 | 291310 |
| 1736552400 | 244.8 | -4.12 | -1.66 | 244.79 | 247.77 | 243.66 | 359256 |
| 1736379600 | 248.92 | 0.57 | 0.23 | 245.5574 | 249.2882 | 243.92 | 259913 |
| 1736293200 | 248.35 | -1.23 | -0.49 | 251 | 256.08999 | 245.855 | 868410 |
| 1736206800 | 249.58 | 4.55 | 1.86 | 247 | 250.57 | 245.03 | 585289 |
| 1735947600 | 245.03 | 6.42 | 2.69 | 240.275 | 245.475 | 238.6601 | 241815 |
| 1735861200 | 238.61 | -0.86 | -0.36 | 242.62 | 244.95 | 237.65 | 425118 |
| 1735688400 | 239.47 | 0.81 | 0.34 | 239.29 | 241.07 | 238.9 | 195235 |
| 1735602000 | 238.66 | -2.89 | -1.20 | 239.55 | 241.32 | 235.58 | 184217 |
| 1735342800 | 241.55 | -2.89 | -1.18 | 243.415 | 244.2292 | 239.76 | 163843 |
| 1735256400 | 244.44 | 0.93 | 0.38 | 241.26 | 244.91 | 241.05 | 164227 |
| 1735077840 | 243.51 | 2.41 | 1.00 | 241 | 243.88 | 240.51 | 60645 |
| 1734997200 | 241.1 | 0.52 | 0.22 | 239.52 | 242.98 | 238.222 | 277578 |
| 1734738000 | 240.58 | -2.87 | -1.18 | 242.02 | 244.935 | 239.47 | 980351 |
| 1734651600 | 243.45 | -1.01 | -0.41 | 248.74 | 250.4 | 242.91 | 332605 |
| 1734565200 | 244.46 | -9.83 | -3.87 | 256 | 256.33999 | 243.1 | 386771 |
| 1734478800 | 254.29 | -4.54 | -1.75 | 257.68 | 258.2 | 252.73 | 508776 |
| 1734392400 | 258.83 | -3.24 | -1.24 | 260.62 | 261.24 | 258.24 | 409099 |
| 1734133200 | 262.07 | -5.93 | -2.21 | 266.27999 | 267.89 | 262.01 | 306616 |
| 1734046800 | 268 | -2.64 | -0.98 | 270.185 | 270.72 | 266.65499 | 218342 |
| 1733960400 | 270.64 | 0.14 | 0.05 | 274.055 | 275.41 | 270.36 | 252555 |
| 1733874000 | 270.5 | -1.43 | -0.53 | 271.58499 | 273.095 | 268.57 | 228107 |
| 1733787600 | 271.93 | -1.89 | -0.69 | 273.97 | 275.61 | 269.94 | 211169 |
| 1733528400 | 273.82 | -1.19 | -0.43 | 276.42 | 276.785 | 271.98 | 174479 |
| 1733442000 | 275.01 | -2.74 | -0.99 | 278.05 | 278.565 | 274.075 | 127727 |
| 1733355600 | 277.75 | 0.65 | 0.23 | 275.31 | 278.55 | 275.02 | 198794 |
| 1733269200 | 277.1 | 4.19 | 1.54 | 276.52999 | 277.56 | 272.27 | 259672 |
| 1733182800 | 272.91 | -1.81 | -0.66 | 275.5 | 275.858 | 272.01 | 299557 |
| 1732917840 | 274.72 | 0.82 | 0.30 | 276.725 | 278.14 | 273.6461 | 203392 |
| 1732750800 | 273.89999 | -6.59 | -2.35 | 281.13 | 282.98 | 273.08999 | 292891 |
| 1732664400 | 280.49 | 1.94 | 0.70 | 279.52999 | 282.26 | 277.99 | 444060 |
| 1732578000 | 278.55 | 1.44 | 0.52 | 279.77999 | 282.32 | 277.12 | 337835 |
| 1732318800 | 277.11 | 7.88 | 2.93 | 273.31 | 277.63 | 272.58999 | 289885 |
| 1732232400 | 269.23 | 3.49 | 1.31 | 267.04 | 272.92 | 265.88 | 260500 |
| 1732146000 | 265.74 | -0.53 | -0.20 | 267.3 | 267.3 | 262.915 | 177066 |
| 1732059600 | 266.27 | -0.99 | -0.37 | 266.7 | 267.05 | 262.5 | 206156 |
| 1731973200 | 267.26 | 0.53 | 0.20 | 266.64999 | 270.13 | 264.8801 | 191550 |
| 1731714000 | 266.73 | -4.21 | -1.55 | 271.105 | 271.54 | 266.39999 | 172765 |
| 1731627600 | 270.94 | -0.68 | -0.25 | 273.95 | 274.675 | 270.25 | 202228 |
| 1731541200 | 271.62 | -2.26 | -0.83 | 274.425 | 276.97 | 271.47 | 237244 |
| 1731454800 | 273.88 | -1.32 | -0.48 | 274.435 | 276.15499 | 272.4525 | 271407 |
| 1731368400 | 275.2 | 6.97 | 2.60 | 272 | 275.51 | 270.05849 | 271098 |
| 1731109200 | 268.23 | 3.22 | 1.22 | 265.58 | 269.42 | 264.63 | 359008 |
| 1731022800 | 265.01 | -3.63 | -1.35 | 266.83 | 268.08999 | 263.67 | 403158 |
| 1730936400 | 268.64 | 32.44 | 13.73 | 261.14999 | 269.05 | 255.86 | 643351 |
| 1730850000 | 236.2 | 3.54 | 1.52 | 232.185 | 236.815 | 232.185 | 130203 |
| 1730763600 | 232.66 | 1.16 | 0.50 | 230.32 | 235.07 | 230.32 | 174669 |
| 1730500800 | 231.5 | -0.09 | -0.04 | 232.83 | 234.3099 | 231.21 | 145184 |
| 1730414400 | 231.59 | -4.62 | -1.96 | 236.87 | 237.22 | 231.544 | 227768 |
| 1730328000 | 236.21 | 0.81 | 0.34 | 235.1 | 238.81 | 235 | 190317 |
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
