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 | -16.985 | -6.63826627323 | 255.865 | 263.95 | 232.89 | 1003310 | 246.00517848 | CS |
| 4 | -40.6437 | -14.540341302 | 279.5237 | 283.6 | 232.89 | 564498 | 256.92793577 | CS |
| 12 | -23.13 | -8.82790733178 | 262.01 | 283.6 | 232.89 | 451149 | 259.87152095 | CS |
| 26 | 10.03 | 4.38278348263 | 228.85 | 283.6 | 218.05 | 414761 | 249.83101695 | CS |
| 52 | 57.12 | 31.426056338 | 181.76 | 283.6 | 169.7 | 395589 | 224.9117483 | CS |
| 156 | 105.05 | 78.4951057312 | 133.83 | 283.6 | 126.95 | 356147 | 182.58780543 | CS |
| 260 | 122.93 | 106.019836136 | 115.95 | 283.6 | 52.0101 | 399317 | 149.7668383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 238.94 | 1.25 | 0.53 | 236.87 | 240.29 | 233.78 | 1090598 |
| 1734651600 | 237.69 | 0.45 | 0.19 | 239.95 | 241.1353 | 233.5 | 939473 |
| 1734565200 | 237.24 | -22.56 | -8.68 | 248 | 248.45 | 232.89 | 2184937 |
| 1734478800 | 259.8 | -3 | -1.14 | 263.64999 | 263.64999 | 257.36 | 924379 |
| 1734392400 | 262.8 | 5.91 | 2.30 | 257.82 | 263.95 | 256.4128 | 622286 |
| 1734133200 | 256.89 | 1.45 | 0.57 | 255.865 | 257.88 | 255.26 | 345474 |
| 1734046800 | 255.44 | -3.08 | -1.19 | 257.74 | 259.8693 | 254.855 | 336217 |
| 1733960400 | 258.52 | 2.47 | 0.96 | 258.37 | 259.13 | 256.52 | 380493 |
| 1733874000 | 256.05 | 0.57 | 0.22 | 255.885 | 257.54 | 254.14 | 317437 |
| 1733787600 | 255.48 | -8.25 | -3.13 | 262.75 | 263.54 | 254.03 | 816308 |
| 1733528400 | 263.73 | -5.34 | -1.98 | 268.92 | 268.92 | 262.16 | 461360 |
| 1733442000 | 269.07 | -0.79 | -0.29 | 270 | 270.63 | 266.56 | 514920 |
| 1733355600 | 269.86 | 1.9 | 0.71 | 266.2465 | 270.83 | 266.2465 | 350514 |
| 1733269200 | 267.95999 | -0.72 | -0.27 | 268.69 | 268.935 | 266.44 | 270828 |
| 1733182800 | 268.68 | -4.69 | -1.72 | 271.6497 | 271.6497 | 266.47 | 363297 |
| 1732917840 | 273.37 | 1.94 | 0.71 | 272.27 | 273.69 | 269.99 | 170712 |
| 1732750800 | 271.43 | -4.43 | -1.61 | 276.955 | 276.955 | 269.66 | 434933 |
| 1732664400 | 275.86 | -0.51 | -0.18 | 276 | 278.39 | 275.11 | 433223 |
| 1732578000 | 276.37 | -2.65 | -0.95 | 280.75 | 283.6 | 276.14 | 496870 |
| 1732318800 | 279.02 | 1.67 | 0.60 | 279.5237 | 282.82 | 278.12 | 361799 |
| 1732232400 | 277.35 | -0.07 | -0.03 | 277.55 | 281.97 | 276 | 344478 |
| 1732146000 | 277.42 | 4.64 | 1.70 | 278.88 | 279.39 | 272.69 | 346323 |
| 1732059600 | 272.77999 | 3.12 | 1.16 | 267.0563 | 274.3399 | 267.0563 | 522364 |
| 1731973200 | 269.66 | -0.75 | -0.28 | 270.61 | 270.64999 | 266.08 | 491018 |
| 1731714000 | 270.41 | -6.63 | -2.39 | 276.37 | 279.27999 | 268.45 | 752717 |
| 1731627600 | 277.04 | 3.12 | 1.14 | 274.02 | 281.14999 | 272.25 | 1164033 |
| 1731541200 | 273.92 | 10.4 | 3.95 | 263.98 | 274.1 | 263.98 | 725594 |
| 1731454800 | 263.52 | 0.05 | 0.02 | 263.14999 | 263.7839 | 259.39999 | 272109 |
| 1731368400 | 263.47 | 4 | 1.54 | 261.41 | 264.88 | 261.41 | 354744 |
| 1731109200 | 259.47 | 6.36 | 2.51 | 254.28 | 263.4241 | 254.09 | 421048 |
| 1731022800 | 253.11 | -8.32 | -3.18 | 259.5 | 259.9999 | 252.62 | 407638 |
| 1730936400 | 261.43 | 8.37 | 3.31 | 263.332 | 264 | 257.31 | 504039 |
| 1730850000 | 253.06 | 4.46 | 1.79 | 250.33 | 253.12 | 249.31 | 355736 |
| 1730763600 | 248.6 | 2.74 | 1.11 | 246.29 | 249.54 | 245.0701 | 328596 |
| 1730500800 | 245.86 | 0.91 | 0.37 | 247.42 | 247.495 | 244.98 | 315186 |
| 1730414400 | 244.95 | -3.48 | -1.40 | 248.81 | 248.81 | 244.55 | 364668 |
| 1730328000 | 248.43 | -0.51 | -0.20 | 248.5 | 251.32 | 247.42 | 339952 |
| 1730241600 | 248.94 | 0.25 | 0.10 | 246.19 | 249.84 | 245.06 | 430034 |
| 1730155200 | 248.69 | -5.11 | -2.01 | 251.14 | 252.045 | 246.15 | 671873 |
| 1729896000 | 253.8 | 0.49 | 0.19 | 254.5 | 255.32 | 250.55 | 404470 |
| 1729809600 | 253.31 | -1.57 | -0.62 | 254 | 256.23 | 250.98 | 321535 |
| 1729723200 | 254.88 | -0.59 | -0.23 | 255.5 | 257.14999 | 253.5 | 529551 |
| 1729636800 | 255.47 | -5.63 | -2.16 | 261.14999 | 261.14999 | 253.8 | 419810 |
| 1729550400 | 261.1 | 0.21 | 0.08 | 261.82 | 263.41 | 259.42 | 248238 |
| 1729291200 | 260.89 | -4.07 | -1.54 | 265.07 | 265.24 | 260.27 | 364786 |
| 1729204800 | 264.95999 | -0.19 | -0.07 | 266.01 | 266.97 | 264 | 204001 |
| 1729118400 | 265.14999 | 2.22 | 0.84 | 262.58999 | 265.32 | 258.17 | 429295 |
| 1729032000 | 262.93 | -3.26 | -1.22 | 267.36 | 267.48 | 262.67 | 307370 |
| 1728945600 | 266.19 | 1.47 | 0.56 | 265 | 267.19 | 264.5 | 256654 |
| 1728686400 | 264.72 | 6.28 | 2.43 | 259.68 | 264.9429 | 259.68 | 208229 |
| 1728600000 | 258.44 | -2.98 | -1.14 | 259.92 | 260.2 | 257 | 223244 |
| 1728513600 | 261.42 | 1.42 | 0.55 | 259.05 | 262.23 | 258.875 | 330364 |
| 1728427200 | 260 | 1.91 | 0.74 | 259.94 | 261.14 | 258.83999 | 179983 |
| 1728340800 | 258.08999 | -3.35 | -1.28 | 261.42 | 261.42 | 257.0417 | 269639 |
| 1728081600 | 261.44 | 1.13 | 0.43 | 261.495 | 263.06 | 259.44 | 227728 |
| 1727995200 | 260.31 | -5.32 | -2.00 | 265.3 | 266 | 259.88 | 340293 |
| 1727908800 | 265.63 | 3.35 | 1.28 | 263.19 | 266.66 | 262.27999 | 325915 |
| 1727822400 | 262.27999 | 0.8 | 0.31 | 262.26 | 264.83999 | 259.73 | 262062 |
| 1727735520 | 261.48 | 2.16 | 0.83 | 259.77999 | 261.58 | 256.815 | 480508 |
| 1727476800 | 259.32 | -1.94 | -0.74 | 262.01 | 262.95999 | 258.87 | 446520 |
| 1727390400 | 261.26 | -1.47 | -0.56 | 263.22 | 265.48 | 261.11 | 331956 |
| 1727304000 | 262.73 | -2.85 | -1.07 | 266.54 | 267.02999 | 261.06 | 344250 |
| 1727217600 | 265.58 | -2.38 | -0.89 | 267.2 | 267.2 | 262.1438 | 316601 |
| 1727131200 | 267.95999 | 2.15 | 0.81 | 266.44 | 269.38 | 266.3001 | 306341 |
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
