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 | -4.89 | -1.97209227295 | 247.96 | 249.105 | 241.84 | 197420 | 245.40410919 | CS |
| 4 | -5.98 | -2.40112427223 | 249.05 | 253.44 | 234.5877 | 292098 | 246.27191501 | CS |
| 12 | -36.44 | -13.0371006404 | 279.51 | 280.69 | 234.5877 | 312521 | 255.27252905 | CS |
| 26 | -8.93 | -3.54365079365 | 252 | 299.5 | 234.5877 | 303129 | 267.19507718 | CS |
| 52 | 18.41 | 8.19460518116 | 224.66 | 299.5 | 199.11 | 283028 | 248.97099824 | CS |
| 156 | 39.57 | 19.4447174447 | 203.5 | 299.5 | 175.5 | 327384 | 222.47908361 | CS |
| 260 | 14.39 | 6.2926359979 | 228.68 | 299.5 | 136.44 | 334947 | 210.50884355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 243.07 | -3.05 | -1.24 | 245.79 | 246.25 | 241.84 | 308538 |
| 1720040640 | 246.12 | -1.36 | -0.55 | 247.19 | 249.0399 | 246.12 | 118178 |
| 1719960000 | 247.48 | 0.69 | 0.28 | 246.19 | 248.788 | 244.5135 | 192075 |
| 1719873600 | 246.79 | -1.13 | -0.46 | 247.96 | 249.105 | 245.71 | 170888 |
| 1719614400 | 247.92 | 0 | 0.00 | 247.92 | 247.92 | 247.92 | 0 |
| 1719528000 | 247.92 | -1.64 | -0.66 | 250.45 | 250.82 | 247.46 | 386941 |
| 1719441600 | 249.56 | -1.96 | -0.78 | 250.97 | 252.7 | 248.795 | 209266 |
| 1719355200 | 251.52 | 0.32 | 0.13 | 250.02 | 252 | 248.91 | 248546 |
| 1719268800 | 251.2 | 2.29 | 0.92 | 249.57 | 253.44 | 248.72 | 338365 |
| 1719009600 | 248.91 | 1.55 | 0.63 | 247.43 | 249.67 | 244.195 | 876530 |
| 1718923200 | 247.36 | 1.43 | 0.58 | 245.93 | 248.53 | 243.71 | 306052 |
| 1718750400 | 245.93 | 3.9 | 1.61 | 241.76 | 246.24 | 241.68 | 269809 |
| 1718664000 | 242.03 | 3.57 | 1.50 | 238.3 | 243.4 | 238.085 | 313143 |
| 1718404800 | 238.46 | -1.8 | -0.75 | 238.34 | 240.06 | 234.5877 | 298345 |
| 1718318400 | 240.26 | -3.03 | -1.25 | 242.16 | 243.02 | 239.14 | 280580 |
| 1718232000 | 243.29 | -1.26 | -0.52 | 245.1 | 246.77 | 242.1167 | 222761 |
| 1718145600 | 244.55 | -3.39 | -1.37 | 246.3 | 247.1 | 243.92 | 255305 |
| 1718059200 | 247.94 | -1.27 | -0.51 | 249.05 | 249.25 | 247.49 | 170347 |
| 1717800000 | 249.21 | -1.42 | -0.57 | 250.2 | 250.48 | 248.59 | 217292 |
| 1717713600 | 250.63 | -0.93 | -0.37 | 250.99 | 253.41 | 250.43 | 221725 |
| 1717627200 | 251.56 | 1.1 | 0.44 | 250.4 | 251.95 | 248.3846 | 188606 |
| 1717540800 | 250.46 | 0.08 | 0.03 | 249.32 | 251.92 | 248.8701 | 202199 |
| 1717454400 | 250.38 | -2.72 | -1.07 | 255.18 | 255.7 | 249.8235 | 196161 |
| 1717195200 | 253.1 | 1.88 | 0.75 | 249.66 | 253.27 | 248.98 | 346983 |
| 1717108800 | 251.22 | 2.92 | 1.18 | 248.74 | 252.63 | 248.1111 | 189223 |
| 1717022400 | 248.3 | -4.45 | -1.76 | 252.54 | 252.56 | 248.22 | 235404 |
| 1716936000 | 252.75 | -3.45 | -1.35 | 257.85 | 257.85 | 251.92 | 255474 |
| 1716590400 | 256.2 | 3.32 | 1.31 | 254.63 | 256.43 | 251.89 | 226862 |
| 1716504000 | 252.88 | -1.61 | -0.63 | 253.91 | 254.39 | 250.755 | 184935 |
| 1716417600 | 254.49 | 0.73 | 0.29 | 253.08 | 254.82 | 252.43 | 212972 |
| 1716331200 | 253.76 | -1.83 | -0.72 | 256.39 | 257.93 | 253.24 | 310999 |
| 1716244800 | 255.59 | -0.01 | -0.00 | 256.99 | 257.26 | 254.26 | 190025 |
| 1715985600 | 255.6 | -0.56 | -0.22 | 256.99 | 257.86 | 254.51 | 272557 |
| 1715899200 | 256.16 | 4.53 | 1.80 | 251.87 | 257.27 | 251.87 | 290337 |
| 1715812800 | 251.63 | 0.12 | 0.05 | 251.91 | 252.92 | 250.55 | 189008 |
| 1715726400 | 251.51 | -2.42 | -0.95 | 254.26 | 254.68 | 249.62 | 297329 |
| 1715640000 | 253.93 | 1.9 | 0.75 | 253.26 | 255.97 | 253.12 | 275975 |
| 1715380800 | 252.03 | 1.06 | 0.42 | 251.65 | 252.3 | 249.28 | 180390 |
| 1715294400 | 250.97 | 4.05 | 1.64 | 246.95 | 251.16 | 246.95 | 223313 |
| 1715208000 | 246.92 | -1.65 | -0.66 | 248.19 | 249.4499 | 246.595 | 349000 |
| 1715121600 | 248.57 | 1.98 | 0.80 | 247 | 250.35 | 247 | 450478 |
| 1715035200 | 246.59 | 0.36 | 0.15 | 247 | 249.73 | 245.18 | 388474 |
| 1714776000 | 246.23 | 1.04 | 0.42 | 246.32 | 248.465 | 243.65 | 531007 |
| 1714689600 | 245.19 | -31.87 | -11.50 | 262.3 | 263.20999 | 242.19 | 1496965 |
| 1714603200 | 277.06 | 0.13 | 0.05 | 278.3 | 279.2053 | 276.38 | 580654 |
| 1714516800 | 276.93 | -1.62 | -0.58 | 277.8 | 279.5 | 275.77999 | 356963 |
| 1714430400 | 278.55 | 1.58 | 0.57 | 278.31 | 280.66 | 277.67 | 318150 |
| 1714171200 | 276.97 | 0.99 | 0.36 | 274.97 | 278.9399 | 273.14999 | 259166 |
| 1714084800 | 275.98 | 0.14 | 0.05 | 274.7 | 277.05 | 273.20999 | 336006 |
| 1713998400 | 275.83999 | 1.37 | 0.50 | 274.74 | 276.43 | 272.79 | 518236 |
| 1713912000 | 274.47 | -0.02 | -0.01 | 276.24 | 277.85 | 273.985 | 243173 |
| 1713825600 | 274.49 | 2.83 | 1.04 | 272.86 | 275.55 | 271.2 | 308163 |
| 1713566400 | 271.66 | 2.82 | 1.05 | 270.14999 | 272.62 | 269.8 | 346646 |
| 1713480000 | 268.83999 | -2.38 | -0.88 | 271.87 | 273.57 | 268.56 | 274074 |
| 1713393600 | 271.22 | -2.78 | -1.01 | 276.17 | 276.1899 | 270.74 | 285171 |
| 1713307200 | 274 | -1 | -0.36 | 276.08999 | 276.85 | 272.70999 | 245319 |
| 1713220800 | 275 | -0.72 | -0.26 | 279.51 | 280.69 | 274.89 | 340066 |
| 1712961600 | 275.72 | -0.59 | -0.21 | 275.35 | 279.56 | 275.35 | 400435 |
| 1712875200 | 276.31 | 1.16 | 0.42 | 274.95999 | 277.45999 | 273.035 | 300704 |
| 1712788800 | 275.14999 | -0.35 | -0.13 | 273.12 | 277.245 | 273.12 | 417783 |
| 1712702400 | 275.5 | -10.18 | -3.56 | 283.57 | 284.95999 | 273.52 | 542670 |
| 1712616000 | 285.68 | -0.4 | -0.14 | 286.99 | 287.62 | 285.1601 | 358505 |
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
