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 | -0.28 | -0.0981870463233 | 285.17 | 288.49 | 281.71 | 446868 | 283.48366644 | CS |
| 4 | 20.9 | 7.91696655176 | 263.99 | 295.9 | 250.9934 | 522958 | 284.21763342 | CS |
| 12 | 54.96 | 23.9029269778 | 229.93 | 295.9 | 214.25 | 297582 | 262.27010544 | CS |
| 26 | 107.98 | 61.0366853202 | 176.91 | 295.9 | 172.61 | 239305 | 237.16465078 | CS |
| 52 | 137.92 | 93.8422807376 | 146.97 | 295.9 | 138.2 | 250511 | 201.54303141 | CS |
| 156 | 213 | 296.285992489 | 71.89 | 295.9 | 65.98 | 229403 | 153.78642943 | CS |
| 260 | 225.39 | 378.806722689 | 59.5 | 295.9 | 38.01 | 176671 | 131.48142053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 284.89 | 0.83 | 0.29 | 284.06 | 287.39999 | 284.02 | 288631 |
| 1714084500 | 284.06 | 1.65 | 0.58 | 282.765 | 285.77999 | 281.97 | 227089 |
| 1713998100 | 282.41 | -1.19 | -0.42 | 284.8 | 287 | 282.41 | 495673 |
| 1713911700 | 283.6 | 0.51 | 0.18 | 284.89 | 286.31 | 283.25 | 339557 |
| 1713825300 | 283.08999 | -1.31 | -0.46 | 286.70999 | 288.49 | 283.08999 | 541958 |
| 1713566100 | 284.39999 | -2.6 | -0.91 | 285.17 | 288 | 283.23 | 623620 |
| 1713479700 | 287 | -0.23 | -0.08 | 287.74 | 289.08999 | 284.99 | 863622 |
| 1713393300 | 287.23 | -2.47 | -0.85 | 289.88 | 290 | 286.3275 | 960032 |
| 1713306900 | 289.7 | -1.53 | -0.53 | 289.31 | 290.615 | 289.07 | 1064717 |
| 1713220500 | 291.23 | 30.25 | 11.59 | 288.95999 | 295.89999 | 287.99 | 3098244 |
| 1712961300 | 260.98 | 0.53 | 0.20 | 259.39999 | 261.33499 | 256.73 | 135959 |
| 1712874900 | 260.45 | 2.15 | 0.83 | 257.88 | 261.32 | 254.865 | 110507 |
| 1712788500 | 258.3 | -2.81 | -1.08 | 256.39 | 259.77999 | 254.19 | 127446 |
| 1712702100 | 261.11 | -8.16 | -3.03 | 268.88 | 270.63 | 260.51 | 157457 |
| 1712615700 | 269.27 | 0.62 | 0.23 | 271.89999 | 271.89999 | 268.48 | 112625 |
| 1712356500 | 268.64999 | 4.7 | 1.78 | 264.67 | 271.08999 | 264.11 | 172975 |
| 1712270100 | 263.95 | -3.35 | -1.25 | 270.73 | 271.36 | 263.57279 | 199981 |
| 1712183700 | 267.3 | 4.88 | 1.86 | 262.42 | 269.06 | 257.2 | 153289 |
| 1712097300 | 262.42 | -4.98 | -1.86 | 263.89999 | 263.89999 | 257.62 | 214861 |
| 1712010900 | 267.39999 | 4.62 | 1.76 | 263.99 | 267.64 | 261.4852 | 200674 |
| 1711665300 | 262.77999 | 9.59 | 3.79 | 254.82 | 264.01 | 253.935 | 220867 |
| 1711578900 | 253.19 | 4.14 | 1.66 | 251.53 | 256.35129 | 251.465 | 167086 |
| 1711492500 | 249.05 | 4.02 | 1.64 | 244.5 | 250.5 | 244.01 | 178310 |
| 1711406100 | 245.03 | -1.62 | -0.66 | 247.52 | 247.95 | 242.59 | 146673 |
| 1711146900 | 246.65 | -1.98 | -0.80 | 247.91 | 248.09 | 244.4 | 113107 |
| 1711060500 | 248.63 | 11.28 | 4.75 | 240.73 | 249.28 | 240.61 | 165787 |
| 1710974100 | 237.35 | 7.64 | 3.33 | 230.26 | 238.375 | 229.71 | 115072 |
| 1710887700 | 229.71 | 0.03 | 0.01 | 228.65 | 230.25 | 224.985 | 114065 |
| 1710801300 | 229.68 | 4.04 | 1.79 | 225.7 | 233.815 | 222.39 | 164279 |
| 1710542100 | 225.64 | 3.78 | 1.70 | 220.03 | 228.18 | 220.03 | 834324 |
| 1710455700 | 221.86 | -3.68 | -1.63 | 226.69 | 226.69 | 218.85 | 197555 |
| 1710369300 | 225.54 | 7.12 | 3.26 | 220.14 | 227.465 | 218.6733 | 323771 |
| 1710282900 | 218.42 | -2.26 | -1.02 | 221.38 | 222.35 | 217.8 | 113193 |
| 1710196500 | 220.68 | -2.64 | -1.18 | 222.5 | 222.5 | 218.25 | 153104 |
| 1709940900 | 223.32 | -1.31 | -0.58 | 225.92 | 229.895 | 222.001 | 140048 |
| 1709854500 | 224.63 | 3.11 | 1.40 | 221.7 | 225.02 | 218.89 | 166619 |
| 1709768100 | 221.52 | -0.43 | -0.19 | 225.44 | 226.15 | 221.395 | 123313 |
| 1709681700 | 221.95 | -12.64 | -5.39 | 233.41 | 235.64 | 220.465 | 170158 |
| 1709595300 | 234.59 | -6.98 | -2.89 | 241.13 | 242.66 | 234.06 | 188931 |
| 1709336100 | 241.57 | 0.57 | 0.24 | 240.52 | 242.94 | 237.03 | 182408 |
| 1709249700 | 241 | 6 | 2.55 | 238.78 | 241.195 | 235.5 | 208349 |
| 1709163300 | 235 | 3.62 | 1.56 | 231.8 | 236.85 | 229.96 | 158913 |
| 1709076900 | 231.38 | 6.85 | 3.05 | 225.72 | 232.34 | 224.77 | 158532 |
| 1708990500 | 224.53 | 4.12 | 1.87 | 220.25 | 226.775 | 220.25 | 158878 |
| 1708731300 | 220.41 | 3.82 | 1.76 | 218.08 | 221.255 | 215.51 | 101890 |
| 1708644900 | 216.59 | -1.88 | -0.86 | 219.15 | 222.649 | 216.09 | 157957 |
| 1708558500 | 218.47 | -0.72 | -0.33 | 217.47 | 219.3906 | 214.25 | 165066 |
| 1708472100 | 219.19 | -7.98 | -3.51 | 223.32 | 225.97 | 218.85 | 205957 |
| 1708126500 | 227.17 | -10.98 | -4.61 | 236.88 | 236.93 | 226.75 | 133945 |
| 1708040100 | 238.15 | 5.62 | 2.42 | 234.16 | 238.5 | 229 | 207520 |
| 1707953700 | 232.53 | -3.81 | -1.61 | 245 | 250 | 231.83 | 301643 |
| 1707867300 | 236.34 | -9.34 | -3.80 | 239.7249 | 239.7249 | 232.35 | 228797 |
| 1707780900 | 245.68 | 1.37 | 0.56 | 244.31 | 246.7502 | 242.25 | 132816 |
| 1707521700 | 244.31 | 7.16 | 3.02 | 238.99 | 246.58 | 237.365 | 393438 |
| 1707435300 | 237.15 | 6.94 | 3.01 | 230.35 | 237.51 | 228.895 | 171021 |
| 1707348900 | 230.21 | 6.81 | 3.05 | 224.86 | 230.43 | 223.49 | 82116 |
| 1707262500 | 223.4 | -2.78 | -1.23 | 225.51 | 227.97 | 221.74 | 133786 |
| 1707176100 | 226.18 | -5.56 | -2.40 | 229.37 | 229.6076 | 222.9 | 128664 |
| 1706916900 | 231.74 | 0.46 | 0.20 | 229.93 | 233.01 | 228 | 109284 |
| 1706830500 | 231.28 | 5.78 | 2.56 | 227.75 | 232.9 | 226.375 | 185646 |
| 1706744100 | 225.5 | -4.27 | -1.86 | 230.04 | 230.85 | 224.26 | 174933 |
| 1706657700 | 229.77 | 8.63 | 3.90 | 220.06 | 234.29 | 218.86 | 261612 |
| 1706571300 | 221.14 | 0.31 | 0.14 | 221.67 | 222.37 | 219.56 | 122138 |
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
