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 | -4.2737 | -1.74237606001 | 245.28 | 250.2 | 217.219 | 3652425 | 238.38628908 | CS |
| 4 | -13.6637 | -5.36525699925 | 254.67 | 265 | 217.219 | 2091041 | 244.9422965 | CS |
| 12 | -40.5137 | -14.3910556976 | 281.52 | 284.13 | 217.219 | 1825667 | 257.33455759 | CS |
| 26 | -25.0037 | -9.39953385211 | 266.01 | 308.53 | 217.219 | 1736190 | 268.38727855 | CS |
| 52 | -39.7737 | -14.1654320108 | 280.78 | 313.84 | 217.219 | 1738263 | 272.28018016 | CS |
| 156 | 15.0163 | 6.64467454312 | 225.99 | 313.84 | 141.9193 | 2166197 | 230.67275942 | CS |
| 260 | 119.6463 | 98.5879202373 | 121.36 | 319.9 | 103.4001 | 2381599 | 231.6999501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 241.07 | -1.25 | -0.52 | 242.24 | 245.14 | 239.51 | 2668787 |
| 1742856000 | 242.32 | 11.99 | 5.21 | 235 | 244.4 | 234.7379 | 3996081 |
| 1742596800 | 230.33 | -15.88 | -6.45 | 220.05 | 231.87 | 217.219 | 9424329 |
| 1742510400 | 246.21 | -0.91 | -0.37 | 244.89 | 250.2 | 243.01 | 3122370 |
| 1742424000 | 247.12 | 1.32 | 0.54 | 245.82 | 249.22 | 245 | 1493125 |
| 1742337600 | 245.8 | 0.5 | 0.20 | 245.28 | 247.1799 | 243.5943 | 1587642 |
| 1742251200 | 245.3 | 3.1 | 1.28 | 243.27 | 246.785 | 241.68 | 1269644 |
| 1741992000 | 242.2 | 1.22 | 0.51 | 242 | 242.92 | 239.685 | 1431409 |
| 1741905600 | 240.98 | -2.53 | -1.04 | 243.75 | 246.21 | 239.7 | 1561281 |
| 1741819200 | 243.51 | 0.55 | 0.23 | 243.52 | 244.29 | 239.5 | 1702890 |
| 1741732800 | 242.96 | -3.55 | -1.44 | 245.85 | 247.11 | 241.78 | 1966016 |
| 1741646400 | 246.51 | -7.41 | -2.92 | 250.97 | 252.23 | 243.13 | 1657933 |
| 1741390800 | 253.92 | 4.13 | 1.65 | 249.65 | 253.94 | 247.85 | 1552807 |
| 1741304400 | 249.79 | -0.62 | -0.25 | 248.51 | 249.88 | 245 | 1902942 |
| 1741218000 | 250.41 | 2.67 | 1.08 | 247.99 | 252.26 | 247.51 | 1368756 |
| 1741131600 | 247.74 | -11.03 | -4.26 | 255.66 | 255.75 | 246.83 | 2333500 |
| 1741045200 | 258.77 | -4.13 | -1.57 | 263.62 | 265 | 257.14999 | 1225292 |
| 1740786000 | 262.89999 | 4.36 | 1.69 | 259.74 | 264.46499 | 258.1801 | 1963160 |
| 1740699600 | 258.54 | 2.42 | 0.94 | 257.18 | 261.56 | 255.5258 | 1174486 |
| 1740613200 | 256.12 | -0.36 | -0.14 | 256.86 | 258.88 | 253.26 | 1095482 |
| 1740526800 | 256.48 | 2.94 | 1.16 | 254.67 | 256.69 | 253.56 | 1330323 |
| 1740440400 | 253.54 | -0.65 | -0.26 | 254.5 | 255.92 | 251.6189 | 1451364 |
| 1740181200 | 254.19 | -14.27 | -5.32 | 268.07 | 268.07 | 244.45 | 4330426 |
| 1740094800 | 268.45999 | 1.59 | 0.60 | 266.49 | 268.85 | 265.08999 | 706889 |
| 1740008400 | 266.87 | -0.58 | -0.22 | 266.33 | 268.54 | 264.35 | 955935 |
| 1739922000 | 267.45 | -0.32 | -0.12 | 268.95 | 269.4399 | 265.45999 | 931079 |
| 1739576400 | 267.77 | 4.65 | 1.77 | 264.39 | 268.48 | 264.39 | 1264463 |
| 1739490000 | 263.12 | 0.47 | 0.18 | 262.26 | 265.08 | 262.04 | 1303484 |
| 1739403600 | 262.64999 | 1.39 | 0.53 | 258.06 | 263.47 | 257.885 | 1952769 |
| 1739317200 | 261.26 | 3.03 | 1.17 | 258.6 | 262.11 | 257.02 | 1414847 |
| 1739230800 | 258.23 | 2.15 | 0.84 | 257.12 | 258.75 | 254.08 | 1216300 |
| 1738971600 | 256.08 | -2.69 | -1.04 | 258.69 | 259.245 | 254.87 | 1346989 |
| 1738885200 | 258.77 | 6.36 | 2.52 | 253.48 | 259.7 | 252.99 | 2539709 |
| 1738798800 | 252.41 | 1.46 | 0.58 | 250.49 | 252.79 | 248.5 | 1534227 |
| 1738712400 | 250.95 | 3.61 | 1.46 | 249.02 | 251.269 | 246.98 | 2184356 |
| 1738626000 | 247.34 | -17.53 | -6.62 | 257.54 | 258.79 | 246.72 | 3544662 |
| 1738366800 | 264.87 | -4.37 | -1.62 | 270.1 | 270.99 | 263.79 | 2341240 |
| 1738280400 | 269.24 | -5.82 | -2.12 | 265.43 | 271.11 | 263.3 | 2827442 |
| 1738194000 | 275.06 | -3.59 | -1.29 | 278.64999 | 279.38 | 275.01 | 1077932 |
| 1738107600 | 278.64999 | -2.88 | -1.02 | 280.98 | 281.42 | 278.065 | 1042306 |
| 1738021200 | 281.52999 | 8.24 | 3.02 | 273.83999 | 281.89999 | 273.83999 | 1536999 |
| 1737762000 | 273.29 | 2.86 | 1.06 | 270 | 273.5 | 269.52999 | 1544188 |
| 1737675600 | 270.43 | 0 | 0.00 | 270.43 | 270.43 | 270.43 | 0 |
| 1737589200 | 270.43 | -5.14 | -1.87 | 274.27 | 274.6 | 269.41 | 1925576 |
| 1737502800 | 275.57 | 0.47 | 0.17 | 276.11 | 278.3 | 272.86 | 1449255 |
| 1737157200 | 275.1 | -2.27 | -0.82 | 276.85 | 277.45999 | 274.7 | 1573543 |
| 1737070800 | 277.37 | 0.78 | 0.28 | 277.2 | 277.95999 | 273.72 | 1417219 |
| 1736984400 | 276.58999 | -1.03 | -0.37 | 280.5 | 281.08 | 276.27999 | 1848090 |
| 1736898000 | 277.62 | 3.03 | 1.10 | 275.1 | 277.95999 | 274.27 | 1360717 |
| 1736811600 | 274.58999 | 3.86 | 1.43 | 268.5 | 275.20999 | 268.22 | 1367693 |
| 1736552400 | 270.73 | -4.17 | -1.52 | 274 | 274.16 | 270.45 | 1452037 |
| 1736379600 | 274.89999 | -0.1 | -0.04 | 275 | 276.92 | 274.08 | 1953525 |
| 1736293200 | 275 | 1.03 | 0.38 | 274.39999 | 278 | 274.39999 | 1489132 |
| 1736206800 | 273.97 | -0.44 | -0.16 | 276.02999 | 278.7 | 272.37 | 1634575 |
| 1735947600 | 274.41 | 0.13 | 0.05 | 274.6 | 275.7499 | 271.8 | 1158738 |
| 1735861200 | 274.27999 | -7.05 | -2.51 | 281.555 | 281.98 | 273.06 | 1257158 |
| 1735688400 | 281.33 | 0.78 | 0.28 | 281.52 | 284.13 | 280.58 | 1296703 |
| 1735602000 | 280.55 | 0.19 | 0.07 | 277 | 282.41 | 275.5 | 1567845 |
| 1735342800 | 280.36 | 1.7 | 0.61 | 278.165 | 281.6018 | 277.55 | 1536986 |
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
