Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.79 | -1.0377147958 | 268.86 | 280.435 | 266.07 | 1186201 | 272.6097739 | DR |
| 4 | -17.11 | -6.04209336818 | 283.18 | 287.7 | 254.41 | 1492687 | 271.80337189 | DR |
| 12 | 20.73 | 8.44949865493 | 245.34 | 293.7 | 240.69 | 1208529 | 272.36470706 | DR |
| 26 | 37.43 | 16.3707137859 | 228.64 | 293.7 | 217.515 | 1030631 | 256.44695499 | DR |
| 52 | 66.87 | 33.5692771084 | 199.2 | 293.7 | 175.08 | 918965 | 231.16043184 | DR |
| 156 | 155.2 | 139.98376477 | 110.87 | 293.7 | 78.22 | 977618 | 153.49810028 | DR |
| 260 | 155.56 | 140.76554158 | 110.51 | 293.7 | 78.22 | 924715 | 145.07710405 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 268.14999 | 0.15 | 0.06 | 265.17 | 269.17989 | 264.8 | 598667 |
| 1743028800 | 268 | -12.23 | -4.36 | 272.66 | 273.23 | 267.01 | 1280347 |
| 1742942400 | 280.23 | 4.49 | 1.63 | 278.705 | 280.435 | 278.13 | 706753 |
| 1742856000 | 275.74 | 3.21 | 1.18 | 275.63 | 276.98 | 274.42 | 779585 |
| 1742596800 | 272.52999 | 0.84 | 0.31 | 268.86 | 272.82 | 268.63 | 1174611 |
| 1742510400 | 271.69 | 0.25 | 0.09 | 268.86 | 272.27 | 268.7 | 1989708 |
| 1742424000 | 271.44 | 0.8 | 0.30 | 267.58999 | 272.8516 | 267.17 | 1604797 |
| 1742337600 | 270.64 | 1.09 | 0.40 | 270.94 | 271.315 | 265.645 | 2324789 |
| 1742251200 | 269.55 | 5.67 | 2.15 | 266.1 | 270.5399 | 265.57 | 1464177 |
| 1741992000 | 263.88 | 8.69 | 3.41 | 260.49 | 264.63 | 259.24 | 954575 |
| 1741905600 | 255.19 | -8.93 | -3.38 | 257.74 | 258.46499 | 254.41 | 1558188 |
| 1741819200 | 264.12 | 3.45 | 1.32 | 264 | 265.93 | 260.945 | 1099168 |
| 1741732800 | 260.67 | -0.64 | -0.24 | 262.42 | 264.4725 | 258.87 | 1527527 |
| 1741646400 | 261.31 | -15.49 | -5.60 | 268.85 | 269.36 | 259.2 | 1790215 |
| 1741390800 | 276.8 | -2.54 | -0.91 | 278.2 | 279.845 | 273.43 | 2688097 |
| 1741304400 | 279.33999 | -7.39 | -2.58 | 279.89 | 283.89999 | 277.41 | 1048442 |
| 1741218000 | 286.73 | 7.68 | 2.75 | 283.58 | 287.7 | 282.6618 | 1362064 |
| 1741131600 | 279.05 | -1.6 | -0.57 | 276.72 | 284.08999 | 272.3 | 1688476 |
| 1741045200 | 280.64999 | 5.65 | 2.05 | 285.5 | 287.27999 | 279.41 | 1914208 |
| 1740786000 | 275 | 0.4 | 0.15 | 274.56 | 276.62 | 272.97 | 1382170 |
| 1740699600 | 274.6 | -11.28 | -3.95 | 283.18 | 283.43 | 274.24 | 1515843 |
| 1740613200 | 285.88 | -1.06 | -0.37 | 286.42 | 289.65429 | 284.56 | 1270157 |
| 1740526800 | 286.94 | 2.39 | 0.84 | 287.31 | 289.47 | 283.72 | 1500358 |
| 1740440400 | 284.55 | 1.56 | 0.55 | 287.39999 | 289.29 | 283.54 | 1202930 |
| 1740181200 | 282.99 | -4.93 | -1.71 | 288.52 | 288.67 | 281.70999 | 1105124 |
| 1740094800 | 287.92 | -0.55 | -0.19 | 289.02999 | 289.77 | 286.38 | 679207 |
| 1740008400 | 288.47 | -4.21 | -1.44 | 291.14 | 291.26 | 287.24 | 1080665 |
| 1739922000 | 292.68 | 1.99 | 0.68 | 292.75 | 292.82 | 290.9131 | 720539 |
| 1739576400 | 290.69 | -3 | -1.02 | 291.88 | 292.02999 | 289.92 | 783915 |
| 1739490000 | 293.69 | 2.72 | 0.93 | 291.27 | 293.7 | 289.89 | 757374 |
| 1739403600 | 290.97 | 2.1 | 0.73 | 287.85 | 292.29989 | 286.92 | 823796 |
| 1739317200 | 288.87 | 8.13 | 2.90 | 284.70999 | 289.52999 | 284.36 | 1084196 |
| 1739230800 | 280.74 | 1.1 | 0.39 | 279.04 | 281.38 | 278.89 | 622372 |
| 1738971600 | 279.64 | -3.59 | -1.27 | 283.27 | 283.89999 | 279.2 | 738160 |
| 1738885200 | 283.23 | 0.04 | 0.01 | 280.45999 | 283.86 | 280.02999 | 671901 |
| 1738798800 | 283.19 | 5.08 | 1.83 | 281.11 | 283.41 | 280.575 | 610609 |
| 1738712400 | 278.11 | 5.55 | 2.04 | 275.23 | 278.1411 | 275.12 | 938523 |
| 1738626000 | 272.56 | -3.5 | -1.27 | 272.22 | 274.37 | 268.7 | 2378988 |
| 1738366800 | 276.06 | -3.3 | -1.18 | 278.76 | 280.33 | 276.01 | 971086 |
| 1738280400 | 279.36 | 2.53 | 0.91 | 276.66 | 280.5349 | 276.16 | 1075700 |
| 1738194000 | 276.83 | 3.04 | 1.11 | 278.64999 | 279.14 | 275.52999 | 1677303 |
| 1738107600 | 273.79 | -1.81 | -0.66 | 269.94 | 274.97 | 268.05 | 2071676 |
| 1738021200 | 275.6 | -0.69 | -0.25 | 273.11 | 276.1 | 272.12 | 1683482 |
| 1737762000 | 276.29 | 3.29 | 1.21 | 275.26 | 277.36 | 274.885 | 863012 |
| 1737675600 | 273 | 0 | 0.00 | 273 | 273 | 273 | 0 |
| 1737589200 | 273 | 3.71 | 1.38 | 274.8 | 275.1 | 272.27999 | 959547 |
| 1737502800 | 269.29 | 6.46 | 2.46 | 267.08 | 269.29 | 265.82 | 944520 |
| 1737157200 | 262.83 | 1.25 | 0.48 | 263.3 | 264.70999 | 262.4525 | 799001 |
| 1737070800 | 261.58 | -0.21 | -0.08 | 262.16 | 262.87 | 260.94 | 622315 |
| 1736984400 | 261.79 | 8.29 | 3.27 | 260.61 | 261.9799 | 259.87099 | 1026547 |
| 1736898000 | 253.5 | 3.97 | 1.59 | 253.63 | 254.77 | 252.53 | 1289213 |
| 1736811600 | 249.53 | -2 | -0.80 | 247.88 | 249.66 | 247.42 | 807897 |
| 1736552400 | 251.53 | -1.96 | -0.77 | 253.25 | 253.82 | 250.11 | 984324 |
| 1736379600 | 253.49 | 3.98 | 1.60 | 250.97 | 253.85 | 250.58 | 1348637 |
| 1736293200 | 249.51 | 2.46 | 1.00 | 253.43 | 253.48 | 248.69 | 978600 |
| 1736206800 | 247.05 | 5.65 | 2.34 | 245.2 | 248.84 | 244.41 | 1166963 |
| 1735947600 | 241.4 | -1.72 | -0.71 | 241.99 | 243.64 | 240.69 | 746541 |
| 1735861200 | 243.12 | -3.09 | -1.26 | 245.34 | 246.23 | 241.9028 | 838721 |
| 1735688400 | 246.21 | -2.62 | -1.05 | 248.83 | 250.3 | 245.91 | 522589 |
| 1735602000 | 248.83 | -1.32 | -0.53 | 246.88 | 250.16 | 245.32 | 572433 |
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
