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 | -9.05 | -3.59712230216 | 251.59 | 251.74 | 235.7548 | 362353 | 243.9994261 | CS |
| 4 | 2.54 | 1.05833333333 | 240 | 259.27 | 235.7548 | 305282 | 245.91693901 | CS |
| 12 | 49.27 | 25.4928338594 | 193.27 | 259.27 | 186.965 | 338093 | 225.54157545 | CS |
| 26 | 66.52 | 37.7911600954 | 176.02 | 259.27 | 148 | 403816 | 201.54665777 | CS |
| 52 | -9.56 | -3.79214597382 | 252.1 | 277.34 | 148 | 369203 | 212.20252533 | CS |
| 156 | -7.15 | -2.863550803 | 249.69 | 348.67 | 114.865 | 353273 | 219.43702648 | CS |
| 260 | 81.4 | 50.5150800546 | 161.14 | 348.67 | 114.865 | 347939 | 219.70662895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 242.54 | -0.98 | -0.40 | 242 | 245.89 | 240.56 | 947594 |
| 1734651600 | 243.52 | 4.62 | 1.93 | 238.71 | 245.56 | 235.7548 | 439000 |
| 1734565200 | 238.9 | -8.65 | -3.49 | 246.54 | 248.21 | 238.7 | 472022 |
| 1734478800 | 247.55 | 0.31 | 0.13 | 250.08 | 251.28 | 244.64 | 336429 |
| 1734392400 | 247.24 | 1.69 | 0.69 | 245 | 250.37 | 243.7354 | 324252 |
| 1734133200 | 245.55 | -6.71 | -2.66 | 251.59 | 251.74 | 244.37 | 240060 |
| 1734046800 | 252.26 | -1.4 | -0.55 | 251.08 | 254.575 | 243.36 | 409465 |
| 1733960400 | 253.66 | 11.39 | 4.70 | 246.02 | 259.27 | 246.02 | 679289 |
| 1733874000 | 242.27 | 1.41 | 0.59 | 244.29 | 245.3 | 240.47 | 239065 |
| 1733787600 | 240.86 | 3.63 | 1.53 | 237.6 | 241.975 | 236.62 | 167509 |
| 1733528400 | 237.23 | -5.47 | -2.25 | 244.97 | 245.3 | 236.605 | 203187 |
| 1733442000 | 242.7 | -6.38 | -2.56 | 247.42 | 248.67 | 242.3 | 194683 |
| 1733355600 | 249.08 | 3.84 | 1.57 | 244.88 | 250.63 | 244.05 | 233859 |
| 1733269200 | 245.24 | 0.4 | 0.16 | 244.11 | 246.77 | 242.42 | 281880 |
| 1733182800 | 244.84 | 0.72 | 0.29 | 243.01 | 245.66 | 241.91 | 224078 |
| 1732917840 | 244.12 | -0.03 | -0.01 | 242.56 | 246.61 | 241.77 | 114677 |
| 1732750800 | 244.15 | -4.81 | -1.93 | 249.86 | 250.81 | 240.3 | 271479 |
| 1732664400 | 248.96 | 4.28 | 1.75 | 245.68 | 250.945 | 244.02 | 295403 |
| 1732578000 | 244.68 | -0.16 | -0.07 | 247.29 | 249.86 | 243.875 | 422119 |
| 1732318800 | 244.84 | 4.35 | 1.81 | 240 | 245.21 | 237.92 | 251899 |
| 1732232400 | 240.49 | 1.29 | 0.54 | 237.29 | 241 | 235.93 | 203315 |
| 1732146000 | 239.2 | 2.09 | 0.88 | 235.29 | 242.95 | 235.29 | 248894 |
| 1732059600 | 237.11 | -3.37 | -1.40 | 237.16 | 239.35 | 234.62 | 203426 |
| 1731973200 | 240.48 | 2.64 | 1.11 | 236.48 | 241.82 | 235.305 | 643093 |
| 1731714000 | 237.84 | 4.33 | 1.85 | 233.88 | 239.73 | 231.27 | 382450 |
| 1731627600 | 233.51 | -2.54 | -1.08 | 236 | 237.25 | 232.505 | 195676 |
| 1731541200 | 236.05 | -0.17 | -0.07 | 237.77 | 238.29 | 235.13 | 180913 |
| 1731454800 | 236.22 | -5.85 | -2.42 | 240.28 | 242.65 | 236.01 | 274563 |
| 1731368400 | 242.07 | 5.62 | 2.38 | 237.96 | 243.385 | 236.71 | 446469 |
| 1731109200 | 236.45 | 3.38 | 1.45 | 232.36 | 236.54 | 231.93 | 318792 |
| 1731022800 | 233.07 | -0.63 | -0.27 | 233.96 | 239.99 | 232.92 | 381267 |
| 1730936400 | 233.7 | 1.31 | 0.56 | 238.9 | 238.9 | 228.9 | 461861 |
| 1730850000 | 232.39 | 2.88 | 1.25 | 229.01 | 235.47 | 228.645 | 417594 |
| 1730763600 | 229.51 | -3.79 | -1.62 | 233.84 | 237.46 | 227.89 | 453739 |
| 1730500800 | 233.3 | 4.43 | 1.94 | 231.08 | 236.56 | 227.93 | 525994 |
| 1730414400 | 228.87 | 17.58 | 8.32 | 208 | 230.75 | 207.58 | 953177 |
| 1730328000 | 211.29 | 1.66 | 0.79 | 209 | 218.21 | 208.18 | 733497 |
| 1730241600 | 209.63 | 0.89 | 0.43 | 208.62 | 214.97 | 206.515 | 585440 |
| 1730155200 | 208.74 | 4.03 | 1.97 | 206.17 | 213.86 | 204.27 | 536897 |
| 1729896000 | 204.71 | -1.84 | -0.89 | 206 | 207.8 | 203.72 | 244602 |
| 1729809600 | 206.55 | 2.84 | 1.39 | 204.89 | 208.22 | 204.16 | 330421 |
| 1729723200 | 203.71 | -1.91 | -0.93 | 205.36 | 205.36 | 199.01 | 249571 |
| 1729636800 | 205.62 | -1.06 | -0.51 | 205.85 | 206.81 | 202 | 228781 |
| 1729550400 | 206.68 | -1.97 | -0.94 | 208.35 | 209.91 | 201.96 | 225223 |
| 1729291200 | 208.65 | 6.39 | 3.16 | 204.29 | 209.695 | 203 | 221677 |
| 1729204800 | 202.26 | -3.17 | -1.54 | 205.43 | 206.28 | 198.68 | 280298 |
| 1729118400 | 205.43 | -1.19 | -0.58 | 204.96 | 209.41 | 203.795 | 272458 |
| 1729032000 | 206.62 | -4.74 | -2.24 | 211.39 | 212.48 | 204.87 | 361288 |
| 1728945600 | 211.36 | 8.17 | 4.02 | 205 | 217.44 | 203.95 | 586866 |
| 1728686400 | 203.19 | 10.61 | 5.51 | 193.7 | 203.86 | 193.495 | 387667 |
| 1728600000 | 192.58 | -4.97 | -2.52 | 197.22 | 197.22 | 192.54 | 295550 |
| 1728513600 | 197.55 | 2.74 | 1.41 | 194.75 | 197.82 | 193.66 | 272446 |
| 1728427200 | 194.81 | 4 | 2.10 | 191.96 | 196.41 | 190.51 | 273502 |
| 1728340800 | 190.81 | -3.92 | -2.01 | 194.64 | 194.64 | 190.08 | 243284 |
| 1728081600 | 194.73 | -0.26 | -0.13 | 197.59 | 198.89 | 192.26 | 243639 |
| 1727995200 | 194.99 | 1.97 | 1.02 | 192.18 | 197.09 | 189.94 | 304182 |
| 1727908800 | 193.02 | 1.46 | 0.76 | 191 | 194.01 | 187.84 | 248342 |
| 1727822400 | 191.56 | -2.75 | -1.42 | 193.93 | 194.55 | 186.965 | 274310 |
| 1727736000 | 194.31 | 2.76 | 1.44 | 191.12 | 194.44 | 190.95 | 296875 |
| 1727476800 | 191.55 | -0.08 | -0.04 | 193.27 | 195.02 | 189.47 | 159084 |
| 1727390400 | 191.63 | 4.74 | 2.54 | 189.71 | 192.1 | 186.09 | 282054 |
| 1727304000 | 186.89 | -4.51 | -2.36 | 191.96 | 191.96 | 185.13 | 380320 |
| 1727217600 | 191.4 | -3.5 | -1.80 | 195.86 | 196.59 | 191.35 | 332508 |
| 1727131200 | 194.9 | -0.1 | -0.05 | 196.09 | 198.9575 | 194.655 | 276361 |
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
