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 | -0.66 | -0.269420745397 | 244.97 | 246.04 | 241.25 | 29 | 244.5122449 | FU |
| 4 | -4.67 | -1.87565266286 | 248.98 | 252.99 | 241.21 | 127 | 247.71130212 | FU |
| 12 | -1.67 | -0.678916985121 | 245.98 | 259.5 | 237.54 | 161 | 249.00647245 | FU |
| 26 | -3.94 | -1.58710976838 | 248.25 | 259.89 | 237.54 | 189 | 250.67263808 | FU |
| 52 | -0.51 | -0.208316314027 | 244.82 | 260 | 237.22 | 181 | 249.17157759 | FU |
| 156 | 38.37 | 18.6316402836 | 205.94 | 270 | 186.2 | 294 | 223.22137147 | FU |
| 260 | 73.31 | 42.8713450292 | 171 | 270 | 102.01 | 394 | 207.95597688 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 244.31 | -0.19 | -0.08 | 244.45 | 244.45 | 241.25 | 28 |
| 1720733400 | 244.5 | 0.1 | 0.04 | 244.99 | 245 | 244.05 | 55 |
| 1720647000 | 244.4 | -0.1 | -0.04 | 244.4 | 244.4 | 244 | 32 |
| 1720560540 | 244.5 | 0 | 0.00 | 244.01 | 244.5 | 244 | 21 |
| 1720474200 | 244.5 | -0.5 | -0.20 | 245.4 | 246.04 | 243.16 | 29 |
| 1720215000 | 245 | -0.44 | -0.18 | 244.97 | 245 | 243.01 | 10 |
| 1720128540 | 245.44 | 1.44 | 0.59 | 247 | 247 | 241.3 | 107 |
| 1720042200 | 244 | 0 | 0.00 | 246.2 | 246.2 | 243.36 | 30 |
| 1719955800 | 244 | -0.13 | -0.05 | 244.13 | 244.13 | 244 | 27 |
| 1719869400 | 244.13 | -4.86 | -1.95 | 248.98 | 252.99 | 244.13 | 52 |
| 1719610200 | 248.99 | 2.58 | 1.05 | 246.4 | 248.99 | 245.03 | 46 |
| 1719523800 | 246.41 | -1.3 | -0.52 | 247.3 | 249 | 242.01 | 245 |
| 1719437400 | 247.71 | 0 | 0.00 | 247.71 | 249 | 247.71 | 318 |
| 1719351000 | 247.71 | -1.18 | -0.47 | 248.89 | 248.89 | 241.21 | 50 |
| 1719264600 | 248.89 | -0.11 | -0.04 | 248.99 | 249 | 247 | 644 |
| 1719005400 | 249 | 2.37 | 0.96 | 246.63 | 249 | 246.63 | 109 |
| 1718918940 | 246.63 | -1.35 | -0.54 | 247.99 | 249 | 246.63 | 150 |
| 1718832540 | 247.98 | -0.31 | -0.12 | 248.29 | 248.99 | 246.03 | 67 |
| 1718746200 | 248.29 | -0.69 | -0.28 | 248.99 | 248.99 | 241.22 | 116 |
| 1718659800 | 248.98 | 0.02 | 0.01 | 248.96 | 249 | 248.96 | 356 |
| 1718400600 | 248.96 | -0.02 | -0.01 | 248.98 | 248.99 | 246.5 | 78 |
| 1718314200 | 248.98 | -0.02 | -0.01 | 248.99 | 249 | 248 | 322 |
| 1718227800 | 249 | 0 | 0.00 | 249 | 249 | 246.07 | 334 |
| 1718141400 | 249 | -1.41 | -0.56 | 254.91 | 254.91 | 245.41 | 179 |
| 1718055000 | 250.41 | -4.51 | -1.77 | 250.17 | 253 | 248.99 | 169 |
| 1717795800 | 254.92 | 0.72 | 0.28 | 251.49 | 254.92 | 251.01 | 413 |
| 1717709400 | 254.2 | 2.2 | 0.87 | 249.65 | 254.2 | 249.64 | 84 |
| 1717622940 | 252 | 0 | 0.00 | 251.99 | 254 | 250.96 | 528 |
| 1717536600 | 252 | -2.98 | -1.17 | 255.01 | 255.01 | 250 | 109 |
| 1717450200 | 254.98 | -1.04 | -0.41 | 256 | 259.5 | 250 | 223 |
| 1717191000 | 256.02 | 6.03 | 2.41 | 251.99 | 256.02999 | 251.99 | 64 |
| 1717018140 | 249.99 | -1.45 | -0.58 | 252.27 | 256.45 | 249.99 | 23 |
| 1716931740 | 251.44 | -1.03 | -0.41 | 256.45 | 256.45 | 248.05 | 33 |
| 1716845340 | 252.47 | -1.13 | -0.45 | 252.48 | 256.82 | 252.47 | 231 |
| 1716586200 | 253.6 | 0.61 | 0.24 | 255.97 | 255.97 | 250.94 | 41 |
| 1716499800 | 252.99 | 8 | 3.27 | 247.47 | 257.04 | 247.47 | 481 |
| 1716413340 | 244.99 | -4.63 | -1.85 | 249.63 | 249.64 | 244.99 | 753 |
| 1716327000 | 249.62 | 2.64 | 1.07 | 247.06 | 252.85 | 246.98 | 101 |
| 1716240600 | 246.98 | -7.82 | -3.07 | 254.99 | 255.01 | 246.98 | 188 |
| 1715981400 | 254.8 | 0.8 | 0.31 | 250.03 | 254.99 | 250.03 | 213 |
| 1715895000 | 254 | -0.6 | -0.24 | 254.6 | 254.6 | 246.78 | 288 |
| 1715808600 | 254.6 | 7.85 | 3.18 | 246.75 | 255 | 245.76 | 71 |
| 1715722200 | 246.75 | -1 | -0.40 | 247.74 | 247.75 | 246.75 | 31 |
| 1715635800 | 247.75 | -0.34 | -0.14 | 243.12 | 247.76 | 243.12 | 29 |
| 1715376600 | 248.09 | 1.34 | 0.54 | 243.1 | 248.09 | 243.1 | 21 |
| 1715290200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1715203800 | 246.75 | -1.19 | -0.48 | 247.94 | 248 | 246.75 | 117 |
| 1715117400 | 247.94 | -0.04 | -0.02 | 247.98 | 247.98 | 247.93 | 16 |
| 1715031000 | 247.98 | 2.52 | 1.03 | 245.4 | 247.98 | 245.4 | 33 |
| 1714771800 | 245.46 | -4.52 | -1.81 | 248 | 248 | 245.46 | 60 |
| 1714685400 | 249.98 | 7.79 | 3.22 | 240 | 250 | 240 | 248 |
| 1714512600 | 242.19 | 0.33 | 0.14 | 241.81 | 242.5 | 241.25 | 31 |
| 1714426200 | 241.86 | -2.18 | -0.89 | 237.54 | 243.97 | 237.54 | 100 |
| 1714167000 | 244.04 | 2.06 | 0.85 | 241.97 | 244.04 | 239.99 | 134 |
| 1714080540 | 241.98 | -0.01 | -0.00 | 243.08 | 243.09 | 240 | 211 |
| 1713994200 | 241.99 | -1.01 | -0.42 | 240.9 | 244.2 | 240 | 80 |
| 1713907800 | 243 | -3 | -1.22 | 245.99 | 246 | 243 | 123 |
| 1713821340 | 246 | -0.5 | -0.20 | 246.5 | 246.51 | 245 | 96 |
| 1713562200 | 246.5 | 2.33 | 0.95 | 245.98 | 250 | 245.98 | 462 |
| 1713475800 | 244.17 | -1.73 | -0.70 | 244.5 | 245.99 | 244.16 | 48 |
| 1713389400 | 245.9 | -0.59 | -0.24 | 246.49 | 246.49 | 245 | 31 |
| 1713302940 | 246.49 | 0.49 | 0.20 | 246.49 | 246.49 | 246 | 15 |
| 1713216600 | 246 | -1 | -0.40 | 246.99 | 247 | 245.35 | 88 |
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
