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 | 13.93 | 4.95694256637 | 281.02 | 303.5495 | 276.94 | 1425923 | 290.90412593 | CS |
| 4 | 26.52 | 9.87967067764 | 268.43 | 303.5495 | 262.68 | 1156548 | 282.95528975 | CS |
| 12 | 34.38 | 13.1941512837 | 260.57 | 303.5495 | 249.315 | 784938 | 273.91724359 | CS |
| 26 | 30.95 | 11.7234848485 | 264 | 303.5495 | 242.81 | 803897 | 269.07328095 | CS |
| 52 | 22.41 | 8.22264621707 | 272.54 | 312.755 | 242.81 | 883812 | 275.29246432 | CS |
| 156 | -46.51 | -13.6209219235 | 341.46 | 354.99 | 190.08 | 819448 | 270.094561 | CS |
| 260 | 97.27 | 49.2057871307 | 197.68 | 354.99 | 115.38 | 792278 | 255.68519794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 294.95 | -1.05 | -0.35 | 297 | 299.95 | 292.86 | 627616 |
| 1732664400 | 296 | -2.7 | -0.90 | 297.23 | 297.68 | 293 | 1120683 |
| 1732578000 | 298.7 | 7.84 | 2.70 | 293.96499 | 303.5495 | 293.6 | 2223225 |
| 1732318800 | 290.86 | 12.56 | 4.51 | 280.58 | 296 | 279.33999 | 1826004 |
| 1732232400 | 278.3 | -1.78 | -0.64 | 280.36 | 280.58 | 276.94 | 983268 |
| 1732146000 | 280.08 | 1.94 | 0.70 | 281.02 | 281.55 | 277.77 | 976433 |
| 1732059600 | 278.14 | -4.99 | -1.76 | 280.15499 | 280.54 | 277.33 | 933997 |
| 1731973200 | 283.13 | -3.02 | -1.06 | 283 | 286.06 | 281.0305 | 941312 |
| 1731714000 | 286.14999 | -0.28 | -0.10 | 289 | 290.97 | 284.74 | 1076073 |
| 1731627600 | 286.43 | -0.14 | -0.05 | 285.995 | 290.08 | 283.26 | 1336144 |
| 1731541200 | 286.57 | 8.69 | 3.13 | 280.54 | 288.54 | 280.1995 | 1011094 |
| 1731454800 | 277.88 | 0.06 | 0.02 | 276.54 | 280.73 | 276.54 | 1029258 |
| 1731368400 | 277.82 | 5.68 | 2.09 | 272.35 | 281.69 | 272.35 | 890289 |
| 1731109200 | 272.14 | -4.95 | -1.79 | 275.51 | 276.32 | 271.7685 | 1016303 |
| 1731022800 | 277.08999 | -16.91 | -5.75 | 287.85 | 287.85 | 275.92 | 2020330 |
| 1730936400 | 294 | 24.8 | 9.21 | 283.36 | 294.94 | 280.17 | 2202795 |
| 1730850000 | 269.2 | 4.55 | 1.72 | 264 | 269.675 | 263.2 | 784636 |
| 1730763600 | 264.64999 | -4.07 | -1.51 | 266.02999 | 267.93 | 262.68 | 732301 |
| 1730500800 | 268.72 | 2.01 | 0.75 | 268 | 270.29 | 266.33999 | 700287 |
| 1730414400 | 266.70999 | 0.08 | 0.03 | 266.91 | 268.12 | 265.615 | 700980 |
| 1730328000 | 266.63 | -1.8 | -0.67 | 268.43 | 270.6838 | 266.27 | 625546 |
| 1730241600 | 268.43 | -2.9 | -1.07 | 270.555 | 271.77 | 267.85 | 474370 |
| 1730155200 | 271.33 | 1.47 | 0.54 | 272.05 | 273.6085 | 271.18 | 577730 |
| 1729896000 | 269.86 | 2.18 | 0.81 | 270.29 | 271.21499 | 267.89999 | 380495 |
| 1729809600 | 267.68 | 1.24 | 0.47 | 267.42 | 268.68 | 264.3842 | 479768 |
| 1729723200 | 266.44 | -2.35 | -0.87 | 268.17 | 269.785 | 263.62009 | 472129 |
| 1729636800 | 268.79 | -1.15 | -0.43 | 268.205 | 269.89999 | 266.7 | 298359 |
| 1729550400 | 269.94 | -2.88 | -1.06 | 271.94 | 273.3292 | 268.91 | 465627 |
| 1729291200 | 272.82 | 0.19 | 0.07 | 275.8 | 275.8 | 272.72 | 526660 |
| 1729204800 | 272.63 | -1.61 | -0.59 | 272.66 | 274.007 | 270.48 | 554162 |
| 1729118400 | 274.24 | 2.02 | 0.74 | 273.68 | 276.3899 | 272.99 | 535184 |
| 1729032000 | 272.22 | -3.05 | -1.11 | 275.18 | 277.05 | 271.42 | 491920 |
| 1728945600 | 275.27 | 4.11 | 1.52 | 271.92 | 275.83999 | 269.95 | 388785 |
| 1728686400 | 271.16 | 3.01 | 1.12 | 268.48 | 273.83999 | 268.325 | 596312 |
| 1728600000 | 268.14999 | -1.66 | -0.62 | 266.54 | 269.6 | 265.74 | 435756 |
| 1728513600 | 269.81 | 3.65 | 1.37 | 266.87 | 271.1025 | 265.29 | 417440 |
| 1728427200 | 266.16 | -1.06 | -0.40 | 268.38 | 268.38 | 262.33 | 414402 |
| 1728340800 | 267.22 | 0.21 | 0.08 | 264.68 | 267.61 | 264.68 | 367871 |
| 1728081600 | 267.01 | 2.04 | 0.77 | 269.13 | 269.89 | 264.25 | 408628 |
| 1727995200 | 264.97 | -1.31 | -0.49 | 263.45 | 265 | 261 | 559878 |
| 1727908800 | 266.27999 | 1.02 | 0.38 | 263.23 | 266.52999 | 260.73 | 658576 |
| 1727822400 | 265.26 | -3.2 | -1.19 | 268.24 | 269.23 | 263.1501 | 500409 |
| 1727735520 | 268.45999 | -2.15 | -0.79 | 270.5 | 270.5 | 265.51 | 592983 |
| 1727476800 | 270.61 | -0.55 | -0.20 | 272.57 | 277.94 | 270.47 | 899014 |
| 1727390400 | 271.16 | 13.12 | 5.08 | 264.38 | 271.88 | 262.385 | 980716 |
| 1727304000 | 258.04 | -3.94 | -1.50 | 262.8 | 262.8 | 257.14 | 738042 |
| 1727217600 | 261.98 | 0.92 | 0.35 | 261.83 | 263.58 | 259.195 | 808016 |
| 1727131200 | 261.06 | -0.54 | -0.21 | 262.07 | 262.55 | 258.64999 | 641523 |
| 1726872000 | 261.6 | -6.63 | -2.47 | 265.35 | 265.93 | 260.01 | 1304085 |
| 1726785600 | 268.23 | 5.49 | 2.09 | 270 | 270.315 | 264.6 | 800987 |
| 1726699200 | 262.74 | -0.46 | -0.17 | 264.0701 | 268.5775 | 261.915 | 678032 |
| 1726612800 | 263.2 | 1.12 | 0.43 | 262.91 | 265.20999 | 260.98 | 705799 |
| 1726526400 | 262.08 | -0.84 | -0.32 | 264.95 | 266.19 | 261.87 | 544942 |
| 1726267200 | 262.92 | 4.92 | 1.91 | 258.07 | 264.49 | 258.07 | 523483 |
| 1726180800 | 258 | 1.15 | 0.45 | 256.04 | 258.45999 | 252.19 | 636408 |
| 1726094400 | 256.85 | -5.14 | -1.96 | 258.27 | 259.255 | 249.315 | 1189247 |
| 1726008000 | 261.99 | 2.74 | 1.06 | 259.71249 | 262.27 | 257.05 | 537838 |
| 1725921600 | 259.25 | 3.57 | 1.40 | 259.23 | 262.19889 | 257.86 | 579279 |
| 1725662400 | 255.68 | -1.24 | -0.48 | 261.675 | 261.88 | 253.91 | 593507 |
| 1725576000 | 256.92 | 0.26 | 0.10 | 254.87 | 258.68 | 253.195 | 549709 |
| 1725489600 | 256.66 | -4.82 | -1.84 | 260.57 | 262.14 | 255.8835 | 657240 |
| 1725403200 | 261.48 | -10.55 | -3.88 | 269.68 | 269.73 | 259.91 | 620282 |
| 1725057600 | 272.02999 | 5.51 | 2.07 | 268.43 | 272.32 | 265.695 | 960110 |
| 1724971200 | 266.52 | 4.59 | 1.75 | 264.02999 | 269.26 | 262.27999 | 546530 |
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
