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 | -4.04 | -1.66701052197 | 242.35 | 246.41 | 236.982 | 306111 | 242.1282555 | CS |
| 4 | -10.82 | -4.34311403685 | 249.13 | 260.4385 | 227.62 | 348175 | 244.83080603 | CS |
| 12 | -24.84 | -9.4394831845 | 263.15 | 268.18 | 227.62 | 264650 | 251.17389411 | CS |
| 26 | 36.08 | 17.8410720467 | 202.23 | 272.74 | 202.23 | 263157 | 248.07020889 | CS |
| 52 | 77.23 | 47.945120437 | 161.08 | 272.74 | 155.34 | 285633 | 206.95426915 | CS |
| 156 | 59.56 | 33.3202797203 | 178.75 | 272.74 | 142.71 | 296928 | 187.19983316 | CS |
| 260 | 104.5 | 78.0958074882 | 133.81 | 272.74 | 67.46 | 371491 | 151.48905002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 243.31 | -0.43 | -0.18 | 243.61 | 246.41 | 243.2 | 116422 |
| 1719960000 | 243.74 | 2.34 | 0.97 | 242.33 | 245 | 241.07 | 277835 |
| 1719873600 | 241.4 | -0.04 | -0.02 | 242.95 | 244.57 | 239.74 | 349966 |
| 1719614400 | 241.44 | -1.07 | -0.44 | 242.35 | 245.78 | 239.05 | 480222 |
| 1719528000 | 242.51 | 2.74 | 1.14 | 239 | 252.74 | 238.4 | 731316 |
| 1719441600 | 239.77 | 2.24 | 0.94 | 231.54 | 240.31 | 227.62 | 528072 |
| 1719355200 | 237.53 | -4.04 | -1.67 | 241.01 | 241.01 | 234.995 | 365039 |
| 1719268800 | 241.57 | 2.85 | 1.19 | 239 | 243.44 | 238.73 | 278828 |
| 1719009600 | 238.72 | -6.62 | -2.70 | 245.3 | 245.575 | 235.09 | 946963 |
| 1718923200 | 245.34 | -4.64 | -1.86 | 249.28 | 251.68 | 244.29 | 300444 |
| 1718750400 | 249.98 | -9.25 | -3.57 | 255.5 | 256.64999 | 248.99 | 455097 |
| 1718664000 | 259.23 | 6.85 | 2.71 | 251.82 | 260.43849 | 250.54 | 300632 |
| 1718404800 | 252.38 | -6.85 | -2.64 | 256.31 | 258.13 | 249.52 | 171165 |
| 1718318400 | 259.23 | 2.26 | 0.88 | 255.73 | 259.24 | 252.55 | 159904 |
| 1718232000 | 256.97 | 6.21 | 2.48 | 255.095 | 259.42 | 252.505 | 161944 |
| 1718145600 | 250.76 | -3.59 | -1.41 | 252.57 | 252.57 | 248.65 | 243257 |
| 1718059200 | 254.35 | 3.34 | 1.33 | 249.38 | 254.545 | 248.73 | 221508 |
| 1717800000 | 251.01 | -0.89 | -0.35 | 249.13 | 252.37 | 249.13 | 178533 |
| 1717713600 | 251.9 | -3.73 | -1.46 | 256.12 | 256.5 | 249.13 | 178130 |
| 1717627200 | 255.63 | 8.35 | 3.38 | 249.2 | 255.82 | 248.94 | 248600 |
| 1717540800 | 247.28 | -5.42 | -2.14 | 251.29 | 252.62 | 245.43 | 261393 |
| 1717454400 | 252.7 | -6.91 | -2.66 | 261.07 | 261.07 | 245.62 | 258763 |
| 1717195200 | 259.61 | 2.62 | 1.02 | 255.73 | 259.83 | 251.82 | 305692 |
| 1717108800 | 256.99 | 3.66 | 1.44 | 254.88 | 259.055 | 253.79 | 216037 |
| 1717022400 | 253.33 | -0.05 | -0.02 | 251.1 | 254.49 | 249.87 | 286720 |
| 1716936000 | 253.38 | -9.5 | -3.61 | 262.97 | 262.97 | 250.72 | 383052 |
| 1716590400 | 262.88 | 0 | 0.00 | 264.72 | 265.61 | 261.3 | 218167 |
| 1716504000 | 262.88 | -0.56 | -0.21 | 265.61 | 266.33999 | 261.3 | 220051 |
| 1716417600 | 263.44 | -1.54 | -0.58 | 264.01 | 265.93 | 261.14 | 139953 |
| 1716331200 | 264.98 | 3.11 | 1.19 | 261 | 265.23 | 260.05 | 144086 |
| 1716244800 | 261.87 | 2.31 | 0.89 | 260.41 | 264.005 | 258.47 | 171423 |
| 1715985600 | 259.56 | -4.28 | -1.62 | 264.3 | 265.52999 | 254.925 | 278145 |
| 1715899200 | 263.83999 | -2.42 | -0.91 | 266.19 | 267.47 | 263.38 | 256554 |
| 1715812800 | 266.26 | 3.69 | 1.41 | 265.22 | 267.33 | 254.78 | 247729 |
| 1715726400 | 262.57 | 0.81 | 0.31 | 262.82 | 263.435 | 260.79 | 176509 |
| 1715640000 | 261.76 | -2.97 | -1.12 | 265.38 | 267.06 | 261.33 | 142417 |
| 1715380800 | 264.73 | -1.42 | -0.53 | 268.18 | 268.18 | 263.55 | 124252 |
| 1715294400 | 266.14999 | 3.88 | 1.48 | 262.17 | 266.225 | 260.02 | 155133 |
| 1715208000 | 262.27 | 1.67 | 0.64 | 261.20999 | 264.874 | 260.3 | 200973 |
| 1715121600 | 260.6 | 1.46 | 0.56 | 259.20999 | 262.33999 | 259.20999 | 280585 |
| 1715035200 | 259.14 | 4.73 | 1.86 | 257.23 | 260.89999 | 256.76 | 227194 |
| 1714776000 | 254.41 | 3.94 | 1.57 | 253.04 | 255.24 | 251.715 | 203664 |
| 1714689600 | 250.47 | 4.45 | 1.81 | 249.72 | 251.02 | 244.95 | 211400 |
| 1714603200 | 246.02 | -2.28 | -0.92 | 247.8 | 251.13 | 245.66 | 264778 |
| 1714516800 | 248.3 | -5.7 | -2.24 | 252 | 254.83 | 248.16 | 238589 |
| 1714430400 | 254 | 1.84 | 0.73 | 253.77 | 256.16 | 252.2 | 270053 |
| 1714171200 | 252.16 | 0.43 | 0.17 | 253.05 | 254.27 | 250.975 | 192083 |
| 1714084800 | 251.73 | -1.36 | -0.54 | 251.09 | 253.23 | 248.01 | 244438 |
| 1713998400 | 253.09 | -2.1 | -0.82 | 255.43 | 257.6 | 250.64 | 198326 |
| 1713912000 | 255.19 | 5.59 | 2.24 | 251.25 | 255.61 | 251.09 | 177130 |
| 1713825600 | 249.6 | 2.54 | 1.03 | 248.54 | 252.27 | 247.1 | 216079 |
| 1713566400 | 247.06 | 0.2 | 0.08 | 247.54 | 249.14 | 244.82 | 253770 |
| 1713480000 | 246.86 | -1.86 | -0.75 | 250.45 | 251.155 | 245.665 | 244059 |
| 1713393600 | 248.72 | -3.28 | -1.30 | 254.38 | 254.88 | 248.49 | 239535 |
| 1713307200 | 252 | -0.47 | -0.19 | 249.82 | 252.74 | 249.82 | 268045 |
| 1713220800 | 252.47 | -5.11 | -1.98 | 260.57 | 261.57 | 251.44 | 241771 |
| 1712961600 | 257.58 | -7.42 | -2.80 | 263.14999 | 263.66 | 257.23 | 232606 |
| 1712875200 | 265 | -1.01 | -0.38 | 267.36 | 267.36 | 262.82 | 226667 |
| 1712788800 | 266.01 | -0.24 | -0.09 | 263.55 | 268.02 | 263.55 | 211672 |
| 1712702400 | 266.25 | -1.58 | -0.59 | 266.2 | 268.58999 | 263.85 | 177090 |
| 1712616000 | 267.83 | -4.06 | -1.49 | 272.42 | 272.605 | 267.16 | 227499 |
| 1712356800 | 271.89 | 7.39 | 2.79 | 266.505 | 272.41 | 266.505 | 305226 |
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
