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 | 9.43 | 3.79369996379 | 248.57 | 266.075 | 248 | 5271026 | 256.24786873 | CS |
| 4 | -0.27 | -0.104541758625 | 258.27 | 266.075 | 245.17 | 5593469 | 254.75827467 | CS |
| 12 | -18.17 | -6.57928087772 | 276.17 | 290.02 | 212 | 8634635 | 246.00968201 | CS |
| 26 | -23.4 | -8.31556503198 | 281.4 | 318.715 | 212 | 6952183 | 266.50863381 | CS |
| 52 | 35.73 | 16.0750438656 | 222.27 | 318.715 | 193.68 | 6063918 | 251.62877024 | CS |
| 156 | 14.51 | 5.95917696825 | 243.49 | 318.715 | 126.34 | 6826104 | 211.10411649 | CS |
| 260 | 97.6 | 60.8478802993 | 160.4 | 318.715 | 115.29 | 6825798 | 207.21403104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 258.58999 | -4.12 | -1.57 | 262.70999 | 266.075 | 258.52 | 5100427 |
| 1722033600 | 262.70999 | 6.19 | 2.41 | 258 | 264.49 | 257.07 | 6146197 |
| 1721947200 | 256.52 | 6.74 | 2.70 | 254.74 | 264.08 | 251.7245 | 7155313 |
| 1721860800 | 249.78 | -6.28 | -2.45 | 253.63 | 255.91 | 248.9 | 5202921 |
| 1721774400 | 256.06 | 1.98 | 0.78 | 256.57 | 257.33 | 253.7513 | 3881068 |
| 1721688000 | 254.08 | 6.45 | 2.60 | 248.57 | 255.58 | 248 | 5655311 |
| 1721428800 | 247.63 | 0.28 | 0.11 | 248.65 | 248.99 | 245.17 | 4467977 |
| 1721342400 | 247.35 | -3.87 | -1.54 | 252.14 | 252.45 | 245.72 | 6349140 |
| 1721256000 | 251.22 | -4.81 | -1.88 | 253.95 | 255.57 | 249.61 | 5623760 |
| 1721169600 | 256.02999 | 3.17 | 1.25 | 253.78 | 256.77999 | 252.67 | 4779177 |
| 1721083200 | 252.86 | -1.11 | -0.44 | 256.04 | 256.39 | 252.12 | 4403771 |
| 1720824000 | 253.97 | 2.85 | 1.13 | 251.62 | 255.29 | 249.69 | 4704099 |
| 1720737600 | 251.12 | -1.47 | -0.58 | 252.6 | 255.42 | 250.92 | 5342361 |
| 1720651200 | 252.59 | 0.16 | 0.06 | 251.65 | 254.8 | 246.11 | 8944281 |
| 1720564800 | 252.43 | -4.94 | -1.92 | 256.17 | 257 | 251.09 | 7015346 |
| 1720478400 | 257.37 | -5.82 | -2.21 | 261.99 | 262.83999 | 257.19 | 6535521 |
| 1720219200 | 263.19 | 2.24 | 0.86 | 262.51 | 265.8059 | 261.315 | 6561333 |
| 1720040640 | 260.95 | 4.76 | 1.86 | 256.98 | 261.22 | 256.935 | 4755735 |
| 1719960000 | 256.19 | -0.02 | -0.01 | 255.05 | 257.73 | 254.06 | 5127645 |
| 1719873600 | 256.20999 | 3.36 | 1.33 | 258.27 | 259.4799 | 254.53 | 5870030 |
| 1719614400 | 252.85 | 0 | 0.00 | 252.85 | 252.85 | 252.85 | 0 |
| 1719528000 | 252.85 | 9.7 | 3.99 | 245 | 258.6 | 244.45 | 12863722 |
| 1719441600 | 243.15 | 1.39 | 0.57 | 241.47 | 243.61 | 239.901 | 4523466 |
| 1719355200 | 241.76 | 1.82 | 0.76 | 241.55 | 243.1 | 239.87 | 6216142 |
| 1719268800 | 239.94 | -5.12 | -2.09 | 243.19 | 244.41 | 239.81 | 7540569 |
| 1719009600 | 245.06 | 3.26 | 1.35 | 241.01 | 245.374 | 240.19 | 15949762 |
| 1718923200 | 241.8 | 9.99 | 4.31 | 232.59 | 243.77 | 232.59 | 14797382 |
| 1718750400 | 231.81 | 1.33 | 0.58 | 230.57 | 232.29 | 229.23 | 7116662 |
| 1718664000 | 230.48 | -1.46 | -0.63 | 230.28 | 231.84 | 227.77 | 10559254 |
| 1718404800 | 231.94 | 2.91 | 1.27 | 228.82 | 235.2499 | 228.82 | 8831513 |
| 1718318400 | 229.03 | -6.77 | -2.87 | 235.52 | 235.65 | 228.66 | 13573765 |
| 1718232000 | 235.8 | -5.19 | -2.15 | 240.47 | 242.2 | 234.89 | 10256351 |
| 1718145600 | 240.99 | -0.85 | -0.35 | 241.51 | 243.75 | 236.26 | 7261724 |
| 1718059200 | 241.84 | -0.01 | -0.00 | 241.85 | 243.64 | 240.43 | 7657839 |
| 1717800000 | 241.85 | -0.91 | -0.37 | 242.39 | 243.9299 | 240.2884 | 6881713 |
| 1717713600 | 242.76 | 6.23 | 2.63 | 239.43 | 246.75 | 239.43 | 11685263 |
| 1717627200 | 236.53 | 1.67 | 0.71 | 236.03 | 236.92 | 231.55 | 10768535 |
| 1717540800 | 234.86 | -1.76 | -0.74 | 235.65 | 240.5899 | 232.2 | 11561281 |
| 1717454400 | 236.62 | 2.18 | 0.93 | 234.62 | 240.99 | 230.2101 | 19957173 |
| 1717195200 | 234.44 | 16.43 | 7.54 | 219.03 | 234.62 | 216.06 | 36786217 |
| 1717108800 | 218.01 | -53.61 | -19.74 | 223.37 | 225.09 | 212 | 66806020 |
| 1717022400 | 271.62 | 1.79 | 0.66 | 268 | 272.865 | 267.77 | 13118163 |
| 1716936000 | 269.83 | -2.46 | -0.90 | 273.1 | 273.27 | 267.16 | 9075283 |
| 1716590400 | 272.29 | -6.28 | -2.25 | 271.81 | 274.95999 | 268.52999 | 8321676 |
| 1716504000 | 278.57 | -5.25 | -1.85 | 286.68 | 287 | 277.45999 | 5454115 |
| 1716417600 | 283.82 | 0.06 | 0.02 | 283.44 | 287.08999 | 282.83499 | 3308211 |
| 1716331200 | 283.76 | -3.31 | -1.15 | 286.79 | 287.22 | 283.29 | 3488951 |
| 1716244800 | 287.07 | 1.46 | 0.51 | 286.2 | 287.7206 | 285.11 | 2798946 |
| 1715985600 | 285.61 | 0.93 | 0.33 | 287.04 | 287.33999 | 284.26 | 3480852 |
| 1715899200 | 284.68 | -2.86 | -0.99 | 289.6 | 290.02 | 284.58 | 3567340 |
| 1715812800 | 287.54 | 10.74 | 3.88 | 279.74 | 287.8 | 279.73 | 5828171 |
| 1715726400 | 276.8 | -0.72 | -0.26 | 277.64 | 278.86 | 275.04 | 3056362 |
| 1715640000 | 277.52 | 0.85 | 0.31 | 277.98 | 277.98 | 275.185 | 2998225 |
| 1715380800 | 276.67 | 1.5 | 0.55 | 276.1 | 279.64 | 274.97 | 2909439 |
| 1715294400 | 275.17 | -3.8 | -1.36 | 272.14 | 275.35 | 271.0708 | 4707782 |
| 1715208000 | 278.97 | 1.79 | 0.65 | 275.75 | 279.94 | 275.73 | 3282152 |
| 1715121600 | 277.18 | 1.55 | 0.56 | 276 | 278.882 | 274.07 | 3519466 |
| 1715035200 | 275.63 | 1.97 | 0.72 | 276.17 | 277.13 | 274.06 | 3743594 |
| 1714776000 | 273.66 | 1.53 | 0.56 | 276.99 | 277.67 | 273.35 | 4041120 |
| 1714689600 | 272.13 | 3.44 | 1.28 | 270.43 | 273.08 | 267.94 | 3891408 |
| 1714603200 | 268.69 | -0.25 | -0.09 | 269.57 | 274 | 266.55 | 3761005 |
| 1714516800 | 268.94 | -6.8 | -2.47 | 273.81 | 274.82 | 268.355 | 5217289 |
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
