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 | -1.93 | -0.771321237311 | 250.22 | 255.65 | 243.49 | 2517906 | 248.24595064 | CS |
| 4 | -11.71 | -4.50384615385 | 260 | 266.81 | 243.49 | 2077903 | 254.69368183 | CS |
| 12 | 24.94 | 11.1663308708 | 223.35 | 266.81 | 199.875 | 2148569 | 236.84095267 | CS |
| 26 | -29.41 | -10.5905653583 | 277.7 | 279.99 | 199.875 | 2336918 | 235.6466843 | CS |
| 52 | 18.65 | 8.12140742031 | 229.64 | 311.28 | 199.875 | 2122042 | 246.384772 | CS |
| 156 | -23.22 | -8.55217119075 | 271.51 | 311.28 | 128.72 | 2185796 | 212.47670396 | CS |
| 260 | 73.89 | 42.3681192661 | 174.4 | 311.28 | 107.75 | 2104990 | 207.78512848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 248.29 | 0.86 | 0.35 | 246.49 | 249.17 | 246.18 | 3901966 |
| 1726785300 | 247.43 | -1.04 | -0.42 | 253.46 | 255.65 | 247.03 | 2665228 |
| 1726698900 | 248.47 | 0.35 | 0.14 | 246.5 | 251.44 | 243.49 | 2740211 |
| 1726612500 | 248.12 | -1.09 | -0.44 | 252.17 | 253.49 | 247.22 | 1628675 |
| 1726526100 | 249.21 | -0.84 | -0.34 | 250.22 | 253.39 | 247.44 | 1653448 |
| 1726266900 | 250.05 | -1.14 | -0.45 | 251.13 | 253.2699 | 249.76 | 1491780 |
| 1726180500 | 251.19 | -4.43 | -1.73 | 255.44 | 256.06 | 250.68 | 1866745 |
| 1726094100 | 255.62 | 0.04 | 0.02 | 256 | 255.91 | 247.845 | 1912857 |
| 1726007700 | 255.58 | 2.06 | 0.81 | 253.935 | 255.79 | 252.32 | 1773832 |
| 1725921300 | 253.52 | -1.08 | -0.42 | 248.6 | 255.83 | 248.3901 | 2741680 |
| 1725662100 | 254.6 | -1.19 | -0.47 | 257.67 | 259.62 | 251.25 | 2177528 |
| 1725575700 | 255.79 | -2.81 | -1.09 | 255.75 | 257.27999 | 253.2 | 1429127 |
| 1725489300 | 258.6 | -1.72 | -0.66 | 258.89999 | 260.1 | 257.0714 | 1172486 |
| 1725402900 | 260.32 | -2.87 | -1.09 | 263.37 | 265.56509 | 258.815 | 1547867 |
| 1725057300 | 263.19 | 0.83 | 0.32 | 262.41 | 264.4499 | 260.35 | 1706090 |
| 1724970900 | 262.36 | 2.06 | 0.79 | 262.39999 | 265.33999 | 261.11 | 1435033 |
| 1724884500 | 260.3 | -4.38 | -1.65 | 263.98 | 262.17 | 257.95 | 1850770 |
| 1724798100 | 264.68 | 4.31 | 1.66 | 260 | 266.81 | 259.43 | 2588027 |
| 1724711700 | 260.37 | 0.42 | 0.16 | 260 | 262.4888 | 257.4501 | 3196798 |
| 1724452500 | 259.95 | 28.87 | 12.49 | 264.99 | 265.7 | 254.51 | 9699894 |
| 1724366100 | 231.08 | -2.43 | -1.04 | 234.65 | 236.74 | 230.54 | 5075999 |
| 1724279700 | 233.51 | 1.05 | 0.45 | 233 | 234.535 | 232.29 | 2209377 |
| 1724193300 | 232.46 | -0.17 | -0.07 | 232.63 | 234.325 | 231.03 | 1546179 |
| 1724106900 | 232.63 | 0.89 | 0.38 | 229.94 | 232.7 | 229.505 | 2107629 |
| 1723847700 | 231.74 | 0.18 | 0.08 | 230.995 | 232.97 | 230.32 | 1553238 |
| 1723761300 | 231.56 | 8.72 | 3.91 | 225.39 | 232.71 | 225.3 | 2753413 |
| 1723674900 | 222.84 | 6.45 | 2.98 | 216.29 | 223.625 | 216.16 | 2347200 |
| 1723588500 | 216.39 | 5.82 | 2.76 | 210.63 | 217.45 | 210.63 | 1775047 |
| 1723502100 | 210.57 | -1.38 | -0.65 | 211.95 | 213.4 | 209.88 | 2238969 |
| 1723242900 | 211.95 | -0.23 | -0.11 | 212.5 | 213.46 | 211.4 | 2072776 |
| 1723156500 | 212.18 | 1.97 | 0.94 | 212.3 | 214.1087 | 210.68 | 2014413 |
| 1723070100 | 210.21 | -1.04 | -0.49 | 213.34 | 220.05 | 210.07 | 1918177 |
| 1722983700 | 211.25 | 3.5 | 1.68 | 209.46 | 214.04 | 207.72 | 2431268 |
| 1722897300 | 207.75 | -7.11 | -3.31 | 204.7 | 212 | 199.875 | 2990110 |
| 1722638100 | 214.86 | -7.72 | -3.47 | 218.705 | 216.002 | 212.2042 | 2433583 |
| 1722551700 | 222.58 | -4.54 | -2.00 | 227.33 | 228.41 | 220.3901 | 1348451 |
| 1722465300 | 227.12 | 0.64 | 0.28 | 229.65 | 231.24 | 225.89 | 1556578 |
| 1722378900 | 226.48 | -0.65 | -0.29 | 228 | 229.52 | 224.91 | 1469667 |
| 1722292500 | 227.13 | -1.51 | -0.66 | 228.63 | 229.99 | 226.34 | 1025754 |
| 1722033300 | 228.64 | 1.56 | 0.69 | 228.34 | 231.21 | 227.98 | 1003278 |
| 1721946900 | 227.08 | 6.56 | 2.97 | 224.59 | 232.87 | 223.55 | 2229160 |
| 1721860500 | 220.52 | -5.52 | -2.44 | 225.16 | 225.465 | 220.46 | 1642850 |
| 1721774100 | 226.04 | -2.83 | -1.24 | 230 | 232.24 | 225.83 | 1464340 |
| 1721687700 | 228.87 | 1.38 | 0.61 | 228.92 | 229.95 | 225.52 | 1915606 |
| 1721428500 | 227.49 | -3.09 | -1.34 | 221.21 | 227.97 | 219.66 | 2670809 |
| 1721342100 | 230.58 | -1.05 | -0.45 | 232.76 | 235 | 229.15 | 1724733 |
| 1721255700 | 231.63 | -4 | -1.70 | 233.6 | 237.48 | 231.27 | 2082561 |
| 1721169300 | 235.63 | 3.16 | 1.36 | 233.3 | 237.25 | 232.65 | 1651831 |
| 1721082900 | 232.47 | 2.45 | 1.07 | 230.7 | 233.8599 | 230 | 2889426 |
| 1720823700 | 230.02 | 3.21 | 1.42 | 226.78 | 230.34 | 226.015 | 1687002 |
| 1720737300 | 226.81 | 3.73 | 1.67 | 223.71 | 228.14 | 223.6 | 2470730 |
| 1720650900 | 223.08 | -0.01 | -0.00 | 223.36 | 224.43 | 220.335 | 1768793 |
| 1720564500 | 223.09 | -3.45 | -1.52 | 225.32 | 226.23 | 221.5201 | 1907478 |
| 1720478100 | 226.54 | -2.59 | -1.13 | 226.89 | 228.99 | 223.825 | 1673977 |
| 1720218900 | 229.13 | 3.58 | 1.59 | 224.95 | 229.35 | 224.01 | 1692763 |
| 1720040640 | 225.55 | -1.21 | -0.53 | 227.2 | 228.95 | 225.35 | 882829 |
| 1719959700 | 226.76 | 2.04 | 0.91 | 223.12 | 226.79 | 223.02 | 1715334 |
| 1719873300 | 224.72 | 1.16 | 0.52 | 223.35 | 225.41 | 219.57 | 1495620 |
| 1719614100 | 223.56 | 0.2 | 0.09 | 223.35 | 225.41 | 221.96 | 2676984 |
| 1719527700 | 223.36 | 6.58 | 3.04 | 217.55 | 224.14 | 217.18 | 1973662 |
| 1719441300 | 216.78 | -0.6 | -0.28 | 216.48 | 219.01 | 215.81 | 1827577 |
| 1719354900 | 217.38 | -1.32 | -0.60 | 219.28 | 219.59 | 216.91 | 1567144 |
| 1719268500 | 218.7 | -0.39 | -0.18 | 218.22 | 220 | 217.41 | 2369034 |
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
