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 | -10.18 | -3.83456380895 | 265.48 | 267.76 | 255.48 | 33512 | 260.66249021 | CS |
| 4 | -5.7 | -2.18390804598 | 261 | 278.775 | 255.48 | 49605 | 267.30983894 | CS |
| 12 | -18.08 | -6.61350501134 | 273.38 | 284.3 | 248.88 | 46196 | 267.8314114 | CS |
| 26 | -44.94 | -14.9680255795 | 300.24 | 316.82 | 248.88 | 40583 | 275.45662541 | CS |
| 52 | -35.22 | -12.1230896324 | 290.52 | 357.9 | 248.88 | 43461 | 292.27588201 | CS |
| 156 | 47.51 | 22.8644304346 | 207.79 | 357.9 | 165 | 52504 | 255.57917607 | CS |
| 260 | 67.8 | 36.16 | 187.5 | 357.9 | 82.08 | 54276 | 207.69917634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 257.63 | -1.8 | -0.69 | 258.02 | 260.41 | 256.01 | 32676 |
| 1735602000 | 259.43 | -3.74 | -1.42 | 261.33999 | 262.8 | 255.48 | 52623 |
| 1735342800 | 263.17 | -1.94 | -0.73 | 264.62 | 267.76 | 262.08999 | 27614 |
| 1735256400 | 265.11 | -0.69 | -0.26 | 265.48 | 265.48 | 263.44 | 21361 |
| 1735077840 | 265.8 | 1.81 | 0.69 | 265.01 | 266.13 | 262.89999 | 13468 |
| 1734997200 | 263.99 | 1.36 | 0.52 | 262.63 | 263.99 | 258.42 | 23831 |
| 1734738000 | 262.63 | -0.78 | -0.30 | 263.02 | 267.07 | 261.89 | 78465 |
| 1734651600 | 263.41 | -6.13 | -2.27 | 272.69 | 272.69 | 260.63 | 51224 |
| 1734565200 | 269.54 | -4.09 | -1.49 | 275.99 | 276.5 | 266.76 | 98597 |
| 1734478800 | 273.63 | -3.29 | -1.19 | 275.5 | 278.77499 | 273.63 | 84283 |
| 1734392400 | 276.92 | 4.33 | 1.59 | 275.36 | 278.23 | 268.68 | 111177 |
| 1734133200 | 272.58999 | 13.56 | 5.23 | 259 | 272.58999 | 256.83 | 71902 |
| 1734046800 | 259.02999 | -6.86 | -2.58 | 263.33 | 265.27 | 258 | 39967 |
| 1733960400 | 265.89 | -0.07 | -0.03 | 264.17 | 266.33999 | 261.395 | 51176 |
| 1733874000 | 265.95999 | 1.98 | 0.75 | 265.99 | 266.61 | 261.70999 | 31163 |
| 1733787600 | 263.98 | -0.61 | -0.23 | 267.74 | 270.89999 | 263.98 | 36043 |
| 1733528400 | 264.58999 | -2.86 | -1.07 | 267.24 | 269.57 | 264.58999 | 29852 |
| 1733442000 | 267.45 | 6.67 | 2.56 | 259.79 | 269.5503 | 259.79 | 43591 |
| 1733355600 | 260.77999 | 1.55 | 0.60 | 259.14999 | 263.52499 | 257.41 | 73600 |
| 1733269200 | 259.23 | 3.75 | 1.47 | 252.44 | 259.23 | 252.44 | 41564 |
| 1733182800 | 255.48 | -4.66 | -1.79 | 261.27 | 261.27 | 253.5 | 46210 |
| 1732917840 | 260.14 | -1.82 | -0.69 | 264.14 | 264.14 | 258 | 36355 |
| 1732750800 | 261.95999 | 2.47 | 0.95 | 261.31 | 262.41 | 258.04 | 39034 |
| 1732664400 | 259.49 | -5.31 | -2.01 | 263.11 | 263.11 | 255.25 | 85430 |
| 1732578000 | 264.8 | -0.1 | -0.04 | 265.1 | 269.63 | 264.38 | 41981 |
| 1732318800 | 264.89999 | -1.19 | -0.45 | 267.93 | 268.41 | 262.3 | 57525 |
| 1732232400 | 266.08999 | -1.83 | -0.68 | 266.33999 | 269.25 | 261.99 | 50520 |
| 1732146000 | 267.92 | -4.92 | -1.80 | 273.17 | 273.17 | 265.2 | 35257 |
| 1732059600 | 272.83999 | 7.84 | 2.96 | 263.99 | 274.33 | 262.06 | 43050 |
| 1731973200 | 265 | 3.46 | 1.32 | 259.64999 | 265 | 259.33 | 70101 |
| 1731714000 | 261.54 | -2.42 | -0.92 | 262.89999 | 263.27999 | 259.39 | 38538 |
| 1731627600 | 263.95999 | 4.6 | 1.77 | 259 | 264.02 | 258.39999 | 45972 |
| 1731541200 | 259.36 | -0.65 | -0.25 | 258.8 | 259.875 | 257.39999 | 23589 |
| 1731454800 | 260.01 | -3.92 | -1.49 | 262.1 | 263.93 | 259 | 28927 |
| 1731368400 | 263.93 | 0.11 | 0.04 | 263.83 | 264.1098 | 258.88 | 38991 |
| 1731109200 | 263.82 | -3.87 | -1.45 | 265.74 | 267.16 | 263.16 | 38703 |
| 1731022800 | 267.69 | 2.81 | 1.06 | 268.48 | 270.23 | 265.25 | 35657 |
| 1730936400 | 264.88 | -0.75 | -0.28 | 272.26 | 272.26 | 248.88 | 54044 |
| 1730850000 | 265.63 | 1.62 | 0.61 | 266 | 266 | 261.38 | 38713 |
| 1730763600 | 264.01 | 5.3 | 2.05 | 260.48 | 265.93 | 259 | 33540 |
| 1730500800 | 258.70999 | -10.57 | -3.93 | 270.82 | 270.82 | 258.7 | 43480 |
| 1730414400 | 269.27999 | 2.01 | 0.75 | 268 | 270.45999 | 265.44 | 69544 |
| 1730328000 | 267.27 | -7.66 | -2.79 | 274.83999 | 274.83999 | 265.77999 | 40283 |
| 1730241600 | 274.93 | -3.58 | -1.29 | 275.27999 | 277.8 | 271.675 | 39182 |
| 1730155200 | 278.51 | 11.23 | 4.20 | 267.27999 | 280.66 | 266.24 | 59942 |
| 1729896000 | 267.27999 | 0.08 | 0.03 | 269.35 | 271.2 | 266.32 | 24277 |
| 1729809600 | 267.2 | 0.2 | 0.07 | 268.3 | 272.49 | 267.02999 | 38299 |
| 1729723200 | 267 | -8.85 | -3.21 | 276.87 | 281.99 | 259.8901 | 51236 |
| 1729636800 | 275.85 | -3.29 | -1.18 | 276.49 | 280 | 273.415 | 80738 |
| 1729550400 | 279.14 | -1.21 | -0.43 | 280.64999 | 281.70999 | 278.24 | 54860 |
| 1729291200 | 280.35 | 1.22 | 0.44 | 281.58 | 281.625 | 278.21499 | 28921 |
| 1729204800 | 279.13 | -0.85 | -0.30 | 279.98 | 280.27999 | 277.77999 | 44436 |
| 1729118400 | 279.98 | -0.56 | -0.20 | 281.8 | 281.8 | 276.83999 | 29634 |
| 1729032000 | 280.54 | -0.55 | -0.20 | 280.12 | 282.24 | 278.51 | 35410 |
| 1728945600 | 281.08999 | -1.07 | -0.38 | 282.18 | 284.3 | 278.5 | 27476 |
| 1728686400 | 282.16 | 3.73 | 1.34 | 280.08999 | 282.16 | 276.67 | 51232 |
| 1728600000 | 278.43 | 2.74 | 0.99 | 274.2 | 279.83999 | 271.77 | 38869 |
| 1728513600 | 275.69 | 2.38 | 0.87 | 272.35 | 276.875 | 270.06 | 39687 |
| 1728427200 | 273.31 | -4.45 | -1.60 | 274.48 | 276.75 | 270.92 | 46703 |
| 1728340800 | 277.76 | -0.46 | -0.17 | 278.22 | 278.22 | 274.54 | 32306 |
| 1728081600 | 278.22 | 5.84 | 2.14 | 275.57 | 280.765 | 273.70999 | 42116 |
| 1727995200 | 272.38 | -1.24 | -0.45 | 271.08 | 272.74 | 267.58 | 33053 |
| 1727908800 | 273.62 | -5.5 | -1.97 | 276.42 | 282.72 | 272.43 | 41618 |
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
