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 | 2.21 | 0.91013919776 | 242.82 | 247.99 | 241.43 | 171399 | 244.97679303 | CS |
| 4 | -25.71 | -9.49619561203 | 270.74 | 270.795 | 241.43 | 133713 | 253.1223777 | CS |
| 12 | -28.07 | -10.278286342 | 273.1 | 278.26 | 240.36 | 130828 | 262.64840735 | CS |
| 26 | 23.7 | 10.7079925902 | 221.33 | 288.16 | 214.14 | 131818 | 258.31953031 | CS |
| 52 | 25.88 | 11.8092630618 | 219.15 | 288.16 | 195.18 | 189048 | 236.12446176 | CS |
| 156 | 95.25 | 63.5932701295 | 149.78 | 288.16 | 125.42 | 195603 | 205.00269671 | CS |
| 260 | 162.81 | 198.017513987 | 82.22 | 288.16 | 51.99 | 229295 | 141.99494834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 245.03 | 0.78 | 0.32 | 243.93 | 247.02 | 243.93 | 130048 |
| 1714084800 | 244.25 | -0.64 | -0.26 | 242.17 | 244.98 | 241.43 | 98690 |
| 1713998400 | 244.89 | -1.03 | -0.42 | 245.13 | 247.7399 | 242.59 | 161030 |
| 1713912000 | 245.92 | 1.6 | 0.65 | 244.91 | 247.99 | 243.955 | 217052 |
| 1713825600 | 244.32 | -0.54 | -0.22 | 245.59 | 246.72 | 243.4205 | 138174 |
| 1713566400 | 244.86 | 2.07 | 0.85 | 242.82 | 246.44 | 242.445 | 242050 |
| 1713480000 | 242.79 | -3.75 | -1.52 | 247.42 | 247.5 | 242.12 | 152875 |
| 1713393600 | 246.54 | -3.62 | -1.45 | 251.57 | 251.57 | 246 | 158969 |
| 1713307200 | 250.16 | -1.61 | -0.64 | 249.845 | 252.32 | 249.12 | 207665 |
| 1713220800 | 251.77 | -2.97 | -1.17 | 257.25 | 257.82 | 251.32 | 113769 |
| 1712961600 | 254.74 | -4.53 | -1.75 | 256.76 | 257.81 | 252.76 | 113288 |
| 1712875200 | 259.27 | -4.15 | -1.58 | 264.64 | 266.74 | 259.14 | 157081 |
| 1712788800 | 263.42 | -3.73 | -1.40 | 262.87 | 265.82 | 261.675 | 77614 |
| 1712702400 | 267.14999 | -2.39 | -0.89 | 270.22 | 270.695 | 266.20999 | 97419 |
| 1712616000 | 269.54 | 3.51 | 1.32 | 267.43 | 270.35 | 265.48 | 98152 |
| 1712356800 | 266.02999 | 4.42 | 1.69 | 263.25 | 266.16 | 263.25 | 88976 |
| 1712270400 | 261.61 | -0.12 | -0.05 | 264.39 | 268.23 | 261.285 | 100663 |
| 1712184000 | 261.73 | -1.73 | -0.66 | 262.94 | 265.1823 | 261.01 | 158070 |
| 1712097600 | 263.45999 | -6 | -2.23 | 267.19 | 267.19 | 262.3 | 85283 |
| 1712011200 | 269.45999 | -0.89 | -0.33 | 270.74 | 270.795 | 266.45 | 73725 |
| 1711665600 | 270.35 | -1.39 | -0.51 | 271.3 | 272.14999 | 269.89 | 96182 |
| 1711579200 | 271.74 | 6.07 | 2.28 | 268.19 | 271.99 | 265.89999 | 81260 |
| 1711492800 | 265.67 | 2.36 | 0.90 | 263.05 | 267.49 | 263.05 | 91700 |
| 1711406400 | 263.31 | -1.56 | -0.59 | 265.81 | 266.3 | 262.69 | 110318 |
| 1711147200 | 264.87 | -4.17 | -1.55 | 268.86 | 269.13 | 264.31 | 104927 |
| 1711060800 | 269.04 | 1.83 | 0.68 | 269 | 271.37 | 268.11 | 105785 |
| 1710974400 | 267.20999 | 3.17 | 1.20 | 264.58999 | 267.20999 | 263.74 | 66938 |
| 1710888000 | 264.04 | 3.3 | 1.27 | 259.79 | 264.44 | 259.45 | 91009 |
| 1710801600 | 260.74 | -1.71 | -0.65 | 263.02999 | 264.20999 | 260.125 | 106087 |
| 1710542400 | 262.45 | 2.29 | 0.88 | 259.42 | 264.255 | 259.42 | 258553 |
| 1710456000 | 260.16 | -5.28 | -1.99 | 265.25 | 266.755 | 258.45999 | 98049 |
| 1710369600 | 265.44 | 0.27 | 0.10 | 267.02999 | 268.91 | 264.20999 | 187545 |
| 1710283200 | 265.17 | -1.46 | -0.55 | 266 | 267.43 | 264.35 | 83337 |
| 1710196800 | 266.63 | -1.42 | -0.53 | 267.41 | 270.07 | 265.04 | 125887 |
| 1709941200 | 268.05 | -2.24 | -0.83 | 270.56 | 272.44 | 265.475 | 126386 |
| 1709854800 | 270.29 | -0.42 | -0.16 | 272.31 | 274.6 | 268.2041 | 124574 |
| 1709768400 | 270.70999 | 8.11 | 3.09 | 264.47 | 270.77499 | 263.22 | 119264 |
| 1709682000 | 262.6 | -3.1 | -1.17 | 264.8 | 266.22 | 262.57 | 111572 |
| 1709595600 | 265.7 | -0.66 | -0.25 | 267.58999 | 269.63 | 265.115 | 126796 |
| 1709336400 | 266.36 | -6.47 | -2.37 | 272.83 | 272.83 | 266.11 | 126344 |
| 1709250000 | 272.83 | -3.5 | -1.27 | 278.16 | 278.16 | 271.16 | 150637 |
| 1709163600 | 276.33 | 4.8 | 1.77 | 270.70999 | 276.695 | 270.05 | 96269 |
| 1709077200 | 271.52999 | 1.33 | 0.49 | 271.97 | 272.91 | 270.08999 | 112577 |
| 1708990800 | 270.2 | -0.49 | -0.18 | 271.36 | 272.83999 | 269.14999 | 98433 |
| 1708731600 | 270.69 | -1.05 | -0.39 | 273.69 | 273.69 | 270.39999 | 81693 |
| 1708645200 | 271.74 | 5.07 | 1.90 | 269.02 | 272.37 | 268.22539 | 83302 |
| 1708558800 | 266.67 | -3.73 | -1.38 | 269.45 | 271.0967 | 264.73 | 153550 |
| 1708472400 | 270.39999 | -0.58 | -0.21 | 268.82 | 271.70999 | 266.81 | 140102 |
| 1708126800 | 270.98 | -4.41 | -1.60 | 274.79 | 275.605 | 270.75 | 110202 |
| 1708040400 | 275.39 | 4.2 | 1.55 | 271.47 | 277.02 | 270.04 | 171713 |
| 1707954000 | 271.19 | 7.05 | 2.67 | 265.70999 | 271.49 | 262.08 | 126898 |
| 1707867600 | 264.14 | -4.36 | -1.62 | 263.99 | 265.81 | 260.341 | 170235 |
| 1707781200 | 268.5 | 2.32 | 0.87 | 265.39 | 270.16 | 263.3 | 176912 |
| 1707522000 | 266.18 | 8.03 | 3.11 | 260.14999 | 267.41 | 258.565 | 255104 |
| 1707435600 | 258.14999 | -14.78 | -5.42 | 250.01 | 261.4147 | 240.36 | 374252 |
| 1707349200 | 272.93 | -1.68 | -0.61 | 275.41 | 276.91 | 272.83999 | 168108 |
| 1707262800 | 274.61 | 2.08 | 0.76 | 273.52999 | 274.95999 | 272.04 | 59748 |
| 1707176400 | 272.52999 | -3.34 | -1.21 | 272.66 | 274.52499 | 269.48 | 96171 |
| 1706917200 | 275.87 | 1.61 | 0.59 | 273.1 | 278.26 | 271.385 | 79036 |
| 1706830800 | 274.26 | 5.72 | 2.13 | 270.52 | 275.26 | 268.7 | 97507 |
| 1706744400 | 268.54 | -5.81 | -2.12 | 274.8 | 275.3 | 268.33 | 72118 |
| 1706658000 | 274.35 | -0.67 | -0.24 | 274.49 | 276.635 | 273.1 | 68356 |
| 1706571600 | 275.02 | 3.17 | 1.17 | 271 | 275.49 | 270.56 | 88368 |
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
