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 | 0.735 | 0.296622139715 | 247.79 | 256.63 | 243.3 | 3263 | 245.25444146 | DR |
| 4 | -44.445 | -15.1704952726 | 292.97 | 293.48 | 243.3 | 1365 | 257.01296332 | DR |
| 12 | 13.745 | 5.85441690093 | 234.78 | 349.44 | 219.73 | 1409 | 268.35387704 | DR |
| 26 | -21.775 | -8.05586385498 | 270.3 | 349.44 | 203.2 | 1681 | 244.77162793 | DR |
| 52 | -1.475 | -0.59 | 250 | 349.44 | 203.2 | 1665 | 246.06048658 | DR |
| 156 | -165.775 | -40.0132754043 | 414.3 | 429.13 | 203.2 | 1598 | 280.88781926 | DR |
| 260 | 11.525 | 4.86286919831 | 237 | 615.99 | 146.7 | 1603 | 308.57685133 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 248.525 | -3.61 | -1.43 | 253 | 253 | 248.01 | 1332 |
| 1733178180 | 252.13 | 1.13 | 0.45 | 251 | 252.13 | 249.69 | 771 |
| 1732918200 | 251 | -1.1 | -0.44 | 256.63 | 256.63 | 248.8775 | 107 |
| 1732746540 | 252.1 | 8.79 | 3.61 | 251.88 | 252.14 | 250.12 | 2020 |
| 1732660140 | 243.31 | -4.19 | -1.69 | 247.79 | 247.79 | 243.3 | 10154 |
| 1732573560 | 247.5 | -3.74 | -1.49 | 250.5 | 250.5 | 246.34 | 738 |
| 1732314000 | 251.24 | -4.31 | -1.69 | 251.85 | 252.67 | 249.75 | 575 |
| 1732227900 | 255.55 | -2.44 | -0.95 | 268.58 | 268.58 | 254.755 | 363 |
| 1732141740 | 257.99 | 0.85 | 0.33 | 257.86 | 259.43 | 257.86 | 254 |
| 1732054800 | 257.14 | -0.94 | -0.36 | 257.16 | 258.49 | 257.12 | 383 |
| 1731968640 | 258.08 | -0.38 | -0.15 | 258.1435 | 259.2 | 257.12 | 638 |
| 1731709260 | 258.45999 | -1.54 | -0.59 | 260 | 260 | 257 | 1178 |
| 1731622800 | 260 | -2.9 | -1.10 | 270.12 | 270.12 | 260 | 574 |
| 1731536760 | 262.89999 | -3.79 | -1.42 | 265.97 | 265.97 | 262.815 | 768 |
| 1731450480 | 266.69 | -14.17 | -5.05 | 272 | 272 | 266.69 | 1250 |
| 1731363600 | 280.86 | 2.11 | 0.76 | 284.12 | 284.12 | 272.92 | 910 |
| 1731104400 | 278.75 | -14.72 | -5.02 | 286.58 | 286.58 | 278 | 3564 |
| 1731018540 | 293.47 | 19.49 | 7.11 | 292.94 | 293.48 | 289.39 | 558 |
| 1730931600 | 273.98 | -5.32 | -1.90 | 274.08999 | 275.3005 | 273.98 | 224 |
| 1730845680 | 279.3 | 9.01 | 3.33 | 292.97 | 292.97 | 277.3 | 898 |
| 1730759160 | 270.29 | 0.53 | 0.20 | 278 | 278 | 270.27 | 1254 |
| 1730496420 | 269.76 | 1.8 | 0.67 | 272.68 | 272.68 | 269.58 | 565 |
| 1730409780 | 267.95999 | -0.31 | -0.12 | 264.37 | 268.70999 | 264.37 | 476 |
| 1730323500 | 268.27 | -10.01 | -3.60 | 271.89 | 272.5 | 263 | 994 |
| 1730237280 | 278.27999 | -5.18 | -1.83 | 282.54 | 282.54 | 278.27999 | 323 |
| 1730150880 | 283.45999 | 5.68 | 2.05 | 284.3 | 284.3 | 280.06 | 405 |
| 1729891500 | 277.7765 | 3.68 | 1.34 | 279.225 | 279.225 | 276.7 | 153 |
| 1729805160 | 274.095 | -2.6 | -0.94 | 275.4845 | 275.4845 | 272.39 | 163 |
| 1729718940 | 276.69 | -5.72 | -2.03 | 275.64 | 277 | 275.01 | 3262 |
| 1729632300 | 282.41 | 9.15 | 3.35 | 277.69 | 283.2 | 272.51 | 854 |
| 1729545600 | 273.26 | -6.36 | -2.27 | 281.6 | 281.6 | 271.52 | 371 |
| 1729286400 | 279.615 | 11.58 | 4.32 | 280.41 | 280.41 | 278.9365 | 407 |
| 1729200000 | 268.03699 | -10.73 | -3.85 | 268.01 | 280.69 | 267.63 | 1548 |
| 1729113960 | 278.77 | -0.44 | -0.16 | 280.95 | 281.33 | 278.77 | 327 |
| 1729027680 | 279.20999 | -13.02 | -4.46 | 292.365 | 292.365 | 279.20999 | 726 |
| 1728941220 | 292.23 | -27.02 | -8.46 | 295.06 | 299.08 | 292.23 | 1030 |
| 1728681900 | 319.25 | 5.22 | 1.66 | 302.48 | 322.85 | 302.48 | 899 |
| 1728595560 | 314.02999 | -2.98 | -0.94 | 328 | 328 | 314.02999 | 583 |
| 1728508800 | 317.01 | 2.32 | 0.74 | 306.44 | 317.51 | 306.44 | 5177 |
| 1728422580 | 314.69 | -34.12 | -9.78 | 330.08999 | 336.065 | 308.07 | 2615 |
| 1728336000 | 348.81 | 20.41 | 6.21 | 335 | 349.44 | 335 | 1172 |
| 1728077220 | 328.39999 | 12.76 | 4.04 | 330.06 | 330.06 | 323.75 | 297 |
| 1727990760 | 315.64 | -13.83 | -4.20 | 322.18 | 322.18 | 308.39 | 1503 |
| 1727904000 | 329.47 | 23.08 | 7.53 | 321.83999 | 329.47 | 321.83999 | 1247 |
| 1727818140 | 306.39 | 6.26 | 2.09 | 296.77999 | 306.39 | 296.77999 | 822 |
| 1727731380 | 300.13 | 3.27 | 1.10 | 295 | 302.91 | 295 | 547 |
| 1727472000 | 296.86 | 4.47 | 1.53 | 291.88 | 297.99 | 291.88 | 1697 |
| 1727386200 | 292.391 | 45.29 | 18.33 | 275.13 | 298.19 | 275.13 | 6373 |
| 1727299200 | 247.1 | -14.81 | -5.65 | 250 | 250 | 246.18 | 1908 |
| 1727212800 | 261.91 | 23.22 | 9.73 | 245 | 262.5 | 245 | 2256 |
| 1727126940 | 238.695 | 1.16 | 0.49 | 237 | 239.85 | 237 | 2681 |
| 1726867200 | 237.53 | 4.62 | 1.98 | 236.04 | 238.65 | 236.04 | 797 |
| 1726781220 | 232.91 | 10.17 | 4.57 | 228.01 | 233.58 | 228 | 1160 |
| 1726694460 | 222.74 | -2.07 | -0.92 | 224.659 | 224.67 | 222.74 | 889 |
| 1726608240 | 224.81 | 2.27 | 1.02 | 225.645 | 226.62 | 224.29 | 986 |
| 1726521720 | 222.54 | -0.28 | -0.13 | 222.99 | 222.99 | 222.16 | 1051 |
| 1726262940 | 222.82 | 1.54 | 0.70 | 224.654 | 224.654 | 222.4323 | 5608 |
| 1726176540 | 221.275 | -5.87 | -2.58 | 220.11 | 224.65 | 219.73 | 989 |
| 1726090140 | 227.14 | -4.36 | -1.88 | 226 | 227.14 | 224.64 | 2300 |
| 1726003500 | 231.5 | -9.47 | -3.93 | 234.78 | 234.78 | 230.5321 | 761 |
| 1725917160 | 240.97 | 2.27 | 0.95 | 240.2 | 241.515 | 239.435 | 1435 |
| 1725658020 | 238.7 | -3.36 | -1.39 | 240.08 | 240.81 | 237.947 | 1064 |
| 1725571440 | 242.06 | 0.97 | 0.40 | 244.02 | 244.02 | 241.09 | 1467 |
| 1725485040 | 241.09 | -4.96 | -2.02 | 242.4295 | 242.87 | 240.848 | 1118 |
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
