We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0 | 0 | 292 | 295 | 277 | 79 | 291.80126183 | CS |
| 4 | 24 | 8.9552238806 | 268 | 298 | 268 | 169 | 288.98220158 | CS |
| 12 | 34 | 13.1782945736 | 258 | 298 | 248.2 | 123 | 275.61236104 | CS |
| 26 | 22 | 8.14814814815 | 270 | 298 | 239 | 143 | 264.64937764 | CS |
| 52 | 52 | 21.6666666667 | 240 | 298 | 216.15 | 120 | 254.96193692 | CS |
| 156 | 105 | 56.1497326203 | 187 | 298 | 184.25 | 146 | 244.20591025 | CS |
| 260 | 125 | 74.8502994012 | 167 | 298 | 115 | 208 | 193.21427692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 292 | -1 | -0.34 | 292 | 292 | 292 | 11 |
| 1721078940 | 293 | 3 | 1.03 | 290 | 295 | 279 | 177 |
| 1720819200 | 290 | -2 | -0.68 | 290 | 291 | 277 | 120 |
| 1720733280 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1720646880 | 292 | 0 | 0.00 | 292 | 292 | 292 | 10 |
| 1720560540 | 292 | -5.5 | -1.85 | 292 | 292 | 292 | 10 |
| 1720473600 | 297.5 | 3.5 | 1.19 | 290.25 | 297.5 | 290.25 | 356 |
| 1720214640 | 294 | 4.01 | 1.38 | 289.99 | 294 | 289.99 | 77 |
| 1720042140 | 289.99 | 0 | 0.00 | 289.99 | 289.99 | 289.99 | 0 |
| 1719955740 | 289.99 | 0 | 0.00 | 282.26 | 289.99 | 282.26 | 13 |
| 1719868980 | 289.99 | 1.99 | 0.69 | 282.27 | 289.99 | 282.26 | 18 |
| 1719610020 | 288 | 5 | 1.77 | 288 | 288 | 288 | 1 |
| 1719523200 | 283 | 3 | 1.07 | 293 | 293 | 279 | 15 |
| 1719437040 | 280 | -3 | -1.06 | 280 | 280.00009 | 280 | 28 |
| 1719350880 | 283 | -6.08 | -2.10 | 288 | 292 | 283 | 23 |
| 1719264540 | 289.08 | -2.92 | -1.00 | 298 | 298 | 275 | 191 |
| 1719005220 | 292 | 6 | 2.10 | 286.04 | 293.1725 | 286 | 94 |
| 1718918640 | 286 | 12 | 4.38 | 268 | 286 | 268 | 1397 |
| 1718746140 | 274 | 0 | 0.00 | 274 | 274 | 274 | 0 |
| 1718659740 | 274 | 0 | 0.00 | 274 | 274 | 274 | 0 |
| 1718400540 | 274 | 0 | 0.00 | 274 | 274 | 274 | 0 |
| 1718314140 | 274 | 8.96 | 3.38 | 256 | 274.25 | 256 | 221 |
| 1718227380 | 265.04 | 1.04 | 0.39 | 267 | 267.3595 | 265 | 208 |
| 1718141340 | 264 | 3 | 1.15 | 260 | 264 | 260 | 248 |
| 1718054880 | 261 | -5.96 | -2.23 | 261 | 261 | 261 | 36 |
| 1717795800 | 266.95999 | 0 | 0.00 | 266.95999 | 266.95999 | 266.95999 | 0 |
| 1717709400 | 266.95999 | 1.96 | 0.74 | 265 | 267 | 265 | 44 |
| 1717622460 | 265 | 7 | 2.71 | 260 | 265 | 255 | 76 |
| 1717536360 | 258 | 0 | 0.00 | 258 | 259 | 258 | 101 |
| 1717450140 | 258 | 1.75 | 0.68 | 258 | 258 | 258 | 79 |
| 1717190940 | 256.25 | -7.75 | -2.94 | 251 | 256.25 | 248.2 | 14 |
| 1717104540 | 264 | -2 | -0.75 | 266 | 266 | 264 | 38 |
| 1717017840 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1716931440 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1716585840 | 266 | -0.04 | -0.02 | 266 | 266 | 266 | 7 |
| 1716499740 | 266.04 | 0.04 | 0.02 | 266.04 | 266.04 | 266.04 | 1 |
| 1716412800 | 266 | -3 | -1.12 | 270 | 270 | 266 | 7 |
| 1716326940 | 269 | -1 | -0.37 | 274 | 274 | 266 | 247 |
| 1716240180 | 270 | -3.25 | -1.19 | 270 | 270 | 270 | 31 |
| 1715981340 | 273.25 | -0.75 | -0.27 | 270 | 273.25 | 270 | 50 |
| 1715894940 | 274 | 6.5 | 2.43 | 266 | 274 | 266 | 235 |
| 1715808000 | 267.5 | -3.5 | -1.29 | 263 | 268.375 | 263 | 197 |
| 1715722140 | 271 | 14 | 5.45 | 250 | 271 | 250 | 37 |
| 1715635200 | 257 | -14 | -5.17 | 257.02999 | 258.5864 | 257 | 35 |
| 1715376000 | 271 | 11 | 4.23 | 265 | 271 | 265 | 20 |
| 1715289720 | 260 | 10 | 4.00 | 260 | 260 | 260 | 36 |
| 1715203740 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1715117340 | 250 | -12 | -4.58 | 255 | 255 | 250 | 5 |
| 1715030940 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1714771740 | 262 | 2 | 0.77 | 255 | 265 | 255 | 233 |
| 1714685340 | 260 | 2 | 0.78 | 255 | 260 | 255 | 6 |
| 1714598400 | 258 | 0 | 0.00 | 255 | 258 | 250 | 428 |
| 1714512600 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1714425720 | 258 | 0 | 0.00 | 252.51 | 258 | 252.51 | 101 |
| 1714166700 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1714080300 | 258 | 0 | 0.00 | 255 | 258 | 252.51 | 105 |
| 1713994020 | 258 | 3 | 1.18 | 258 | 258 | 257 | 106 |
| 1713907740 | 255 | -5 | -1.92 | 258 | 258 | 255 | 41 |
| 1713821340 | 260 | 3 | 1.17 | 260 | 270 | 260 | 122 |
| 1713561900 | 257 | 0 | 0.00 | 257 | 257 | 257 | 4 |
| 1713475500 | 257 | -2.99 | -1.15 | 259.89999 | 264.99 | 257 | 151 |
| 1713389100 | 259.99 | -11.01 | -4.06 | 259.99 | 259.99 | 259.99 | 5 |
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
