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 | -5.05 | -1.83696482485 | 274.91 | 276.42 | 269.655 | 677784 | 273.30758514 | CS |
| 4 | -1.01 | -0.37287259571 | 270.87 | 279.1299 | 264.31 | 763441 | 273.82255008 | CS |
| 12 | 15.35 | 6.03119720247 | 254.51 | 279.1299 | 253 | 797674 | 266.14016356 | CS |
| 26 | 34.3 | 14.561046018 | 235.56 | 279.1299 | 232.7728 | 893973 | 253.03000373 | CS |
| 52 | 10.75 | 4.1488171047 | 259.11 | 279.1299 | 232.7728 | 1016980 | 254.4842669 | CS |
| 156 | 24.81 | 10.124464395 | 245.05 | 279.1299 | 173.52 | 1068689 | 232.34997507 | CS |
| 260 | 91.44 | 51.2498598812 | 178.42 | 279.1299 | 115.94 | 1101725 | 216.47074182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 272.11 | -1.01 | -0.37 | 272.86 | 273.86 | 270.66 | 533486 |
| 1734046800 | 273.12 | 0.16 | 0.06 | 273.64 | 274.37 | 271.63 | 555297 |
| 1733960400 | 272.95999 | -0.79 | -0.29 | 274.81 | 276.42 | 272.51 | 706809 |
| 1733874000 | 273.75 | -0.32 | -0.12 | 273.83999 | 275.18 | 269.97 | 830811 |
| 1733787600 | 274.07 | 0.54 | 0.20 | 273.95 | 276.2375 | 273.33 | 816990 |
| 1733528400 | 273.52999 | -1.74 | -0.63 | 276.45999 | 277.235 | 273.3 | 536470 |
| 1733442000 | 275.27 | -0.63 | -0.23 | 277.07 | 278.205 | 274.48 | 723048 |
| 1733355600 | 275.89999 | -0.09 | -0.03 | 275.44 | 277.38 | 274.79 | 903095 |
| 1733269200 | 275.99 | -2.51 | -0.90 | 278.02 | 278.98 | 274.47 | 723562 |
| 1733182800 | 278.5 | 0.98 | 0.35 | 278.11 | 278.86 | 275.7385 | 896973 |
| 1732917840 | 277.52 | 1.48 | 0.54 | 275.29 | 278.77 | 274.55 | 570771 |
| 1732750800 | 276.04 | -0.47 | -0.17 | 276.64 | 279.1299 | 275.64 | 796026 |
| 1732664400 | 276.51 | 0.14 | 0.05 | 275.63 | 276.77999 | 273.13 | 828447 |
| 1732578000 | 276.37 | 2.42 | 0.88 | 274.89 | 277.94 | 274.02999 | 1383943 |
| 1732318800 | 273.95 | 4.1 | 1.52 | 271.55 | 274.33999 | 269.565 | 948853 |
| 1732232400 | 269.85 | 3.47 | 1.30 | 266.39 | 271.185 | 265.45999 | 763505 |
| 1732146000 | 266.38 | -0.08 | -0.03 | 267.01 | 268.41 | 264.31 | 852955 |
| 1732059600 | 266.45999 | -3.6 | -1.33 | 267.89999 | 269.92 | 266.11 | 612540 |
| 1731973200 | 270.06 | -0.56 | -0.21 | 270.08 | 272.3 | 269.39 | 711512 |
| 1731714000 | 270.62 | 0.75 | 0.28 | 269.41 | 272.81 | 269.345 | 911533 |
| 1731627600 | 269.87 | -3.09 | -1.13 | 272.49 | 273.6 | 269.62 | 805180 |
| 1731541200 | 272.95999 | 1.76 | 0.65 | 269.89999 | 273.355 | 268.89 | 1305342 |
| 1731454800 | 271.2 | -3.07 | -1.12 | 273.26 | 274.36 | 271.02 | 758067 |
| 1731368400 | 274.27 | 2.32 | 0.85 | 272.55 | 275.52999 | 272.55 | 791887 |
| 1731109200 | 271.95 | -0.96 | -0.35 | 272.61 | 275.73 | 271.82 | 833598 |
| 1731022800 | 272.91 | -2.56 | -0.93 | 275.68 | 275.955 | 271.29 | 833533 |
| 1730936400 | 275.47 | 9.04 | 3.39 | 278.06 | 278.06 | 272.04 | 1136053 |
| 1730850000 | 266.43 | 2.55 | 0.97 | 263.36 | 266.95999 | 262.13 | 793306 |
| 1730763600 | 263.88 | 0.8 | 0.30 | 263 | 265.45 | 262 | 737062 |
| 1730500800 | 263.08 | 1.95 | 0.75 | 261.98 | 264.27999 | 260.74 | 882328 |
| 1730414400 | 261.13 | -3.2 | -1.21 | 264.64 | 265.39 | 260.81 | 1267102 |
| 1730328000 | 264.33 | 8.29 | 3.24 | 263 | 264.75 | 253.455 | 1655629 |
| 1730241600 | 256.04 | -0.83 | -0.32 | 255.45 | 257.545 | 253 | 1304901 |
| 1730155200 | 256.87 | 2.79 | 1.10 | 255.72 | 258.52 | 255.72 | 753835 |
| 1729896000 | 254.08 | -1.45 | -0.57 | 257.88 | 257.88 | 253.83 | 730732 |
| 1729809600 | 255.53 | -0.79 | -0.31 | 256.14999 | 257.1599 | 254.06 | 666020 |
| 1729723200 | 256.32 | -0.66 | -0.26 | 256.45999 | 257.99 | 255.55 | 859272 |
| 1729636800 | 256.98 | -1.39 | -0.54 | 257.97 | 259.33 | 254.25 | 852498 |
| 1729550400 | 258.37 | -2.66 | -1.02 | 260.3 | 261.02 | 257.741 | 559234 |
| 1729291200 | 261.02999 | 0.37 | 0.14 | 261.87 | 261.95 | 259.63 | 699673 |
| 1729204800 | 260.66 | -0.17 | -0.07 | 261.94 | 262.2 | 258.95 | 683251 |
| 1729118400 | 260.83 | -0.52 | -0.20 | 260.99 | 263.23989 | 259.3401 | 682244 |
| 1729032000 | 261.35 | -0.15 | -0.06 | 262.72 | 264.77 | 261.29 | 729605 |
| 1728945600 | 261.5 | 0.91 | 0.35 | 259.83999 | 261.89999 | 258.94 | 513459 |
| 1728686400 | 260.58999 | 3.76 | 1.46 | 257.39 | 260.92 | 257.39 | 662481 |
| 1728600000 | 256.83 | -1.15 | -0.45 | 257.98 | 257.98 | 255.26 | 582208 |
| 1728513600 | 257.98 | 2.26 | 0.88 | 255.61 | 259.29 | 254.34 | 717424 |
| 1728427200 | 255.72 | -0.32 | -0.12 | 256.3 | 257.235 | 253.12 | 529854 |
| 1728340800 | 256.04 | -2.37 | -0.92 | 256.41 | 258.13 | 255.13 | 520562 |
| 1728081600 | 258.41 | -1.58 | -0.61 | 260.95999 | 261.41 | 256.485 | 624281 |
| 1727995200 | 259.99 | -1.9 | -0.73 | 262.37 | 262.37 | 257.6 | 827679 |
| 1727908800 | 261.89 | 0.54 | 0.21 | 260.37 | 262.39999 | 260 | 776246 |
| 1727822400 | 261.35 | -0.72 | -0.27 | 262.02 | 262.17 | 258.63 | 754472 |
| 1727736000 | 262.07 | -1.9 | -0.72 | 262.14999 | 263.02999 | 259.33 | 876473 |
| 1727476800 | 263.97 | 1.97 | 0.75 | 263 | 267.7 | 262.81 | 1066436 |
| 1727390400 | 262 | 3.94 | 1.53 | 260 | 263.23 | 259.14999 | 730355 |
| 1727304000 | 258.06 | -0.46 | -0.18 | 258.5 | 259.79 | 257.52 | 1147387 |
| 1727217600 | 258.52 | 1.87 | 0.73 | 258.20999 | 259.71499 | 256.69 | 709937 |
| 1727131200 | 256.64999 | 2.33 | 0.92 | 254.51 | 256.93 | 253.03 | 716224 |
| 1726872000 | 254.32 | -3.64 | -1.41 | 256.58999 | 256.58999 | 253.36 | 1772988 |
| 1726785600 | 257.95999 | 4.99 | 1.97 | 256.54 | 259.02999 | 254.96 | 727596 |
| 1726699200 | 252.97 | -1.75 | -0.69 | 255.1 | 256.65499 | 252.6201 | 826679 |
| 1726612800 | 254.72 | -0.41 | -0.16 | 255.65 | 258.38 | 254.06 | 812916 |
| 1726526400 | 255.13 | 3.38 | 1.34 | 253.85 | 255.4 | 252.21 | 690079 |
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
