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 | 0.68 | 0.26075619296 | 260.78 | 262.92 | 255 | 173783 | 260.55559444 | CS |
| 4 | -13.08 | -4.76433306622 | 274.54 | 278 | 255 | 188846 | 266.63013401 | CS |
| 12 | 7.27 | 2.86006530548 | 254.19 | 278 | 250.76 | 208975 | 265.8731318 | CS |
| 26 | 47.85 | 22.4006366743 | 213.61 | 278 | 208.91 | 211307 | 253.95157431 | CS |
| 52 | 45.22 | 20.9119496855 | 216.24 | 278 | 208.905 | 216620 | 242.05190442 | CS |
| 156 | 48.15 | 22.572781398 | 213.31 | 278 | 194.89 | 234918 | 231.23160931 | CS |
| 260 | 116.06 | 79.8211829436 | 145.4 | 278 | 96.455 | 238423 | 206.64344705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 260.39999 | 0.74 | 0.28 | 259.42 | 261.875 | 258.95 | 165646 |
| 1714084500 | 259.66 | -0.4 | -0.15 | 258.61 | 260.87 | 255.78 | 202832 |
| 1713998100 | 260.06 | -2.02 | -0.77 | 261.42 | 262.66 | 258.16 | 162543 |
| 1713911700 | 262.08 | 1.56 | 0.60 | 261.69 | 262.92 | 255 | 192315 |
| 1713825300 | 260.52 | 0.93 | 0.36 | 260.77999 | 262.92 | 258.875 | 145580 |
| 1713566100 | 259.58999 | 0.47 | 0.18 | 258.67 | 261.095 | 257.70999 | 145236 |
| 1713479700 | 259.12 | -1.68 | -0.64 | 262.3 | 262.99 | 258.82 | 105406 |
| 1713393300 | 260.8 | -1.86 | -0.71 | 262.98 | 263.225 | 260.27999 | 133791 |
| 1713306900 | 262.66 | -0.47 | -0.18 | 262 | 264.005 | 260.99 | 143615 |
| 1713220500 | 263.13 | -1.52 | -0.57 | 266.57 | 267.7 | 262.39 | 138875 |
| 1712961300 | 264.64999 | -4.24 | -1.58 | 267.07 | 267.07 | 262.735 | 218669 |
| 1712874900 | 268.89 | -2.88 | -1.06 | 271.55 | 271.55 | 268.56 | 247166 |
| 1712788500 | 271.77 | -1.99 | -0.73 | 269.83 | 272.305 | 269.315 | 252051 |
| 1712702100 | 273.76 | 2.51 | 0.93 | 272 | 273.76 | 269.43 | 165736 |
| 1712615700 | 271.25 | 0.12 | 0.04 | 272.01 | 272.77 | 270.95999 | 184866 |
| 1712356500 | 271.13 | 0.33 | 0.12 | 271.64 | 272.06 | 269.32 | 171653 |
| 1712270100 | 270.8 | -2.2 | -0.81 | 273 | 278 | 269.58999 | 350604 |
| 1712183700 | 273 | 2.73 | 1.01 | 268.95999 | 273.27999 | 268.95999 | 217394 |
| 1712097300 | 270.27 | -1.42 | -0.52 | 271.27999 | 271.45999 | 268.83 | 238028 |
| 1712010900 | 271.69 | -2.85 | -1.04 | 274.54 | 274.815 | 271.64999 | 194921 |
| 1711665300 | 274.54 | 0.8 | 0.29 | 274.24 | 276.08999 | 272.1816 | 232207 |
| 1711578900 | 273.74 | 5.31 | 1.98 | 270.11 | 273.93 | 268.88 | 192459 |
| 1711492500 | 268.43 | 1.28 | 0.48 | 267.39 | 270.18 | 266.31 | 278917 |
| 1711406100 | 267.14999 | -1.37 | -0.51 | 269.08999 | 269.55 | 266.575 | 199336 |
| 1711146900 | 268.52 | -1.62 | -0.60 | 270.99 | 270.99 | 266.94 | 189630 |
| 1711060500 | 270.14 | 5.19 | 1.96 | 265.72 | 270.74 | 265.72 | 153182 |
| 1710974100 | 264.95 | 2.36 | 0.90 | 261.93 | 265.02999 | 261.61 | 215527 |
| 1710887700 | 262.58999 | -1.06 | -0.40 | 263.99 | 264.31 | 261.91 | 154796 |
| 1710801300 | 263.64999 | 0.45 | 0.17 | 263.6 | 266.07 | 262.88 | 172244 |
| 1710542100 | 263.2 | -0.98 | -0.37 | 263 | 265.8 | 262.64999 | 516341 |
| 1710455700 | 264.18 | -0.77 | -0.29 | 264.70999 | 264.70999 | 261.1 | 216085 |
| 1710369300 | 264.95 | 1.08 | 0.41 | 264.02999 | 265.22 | 263.16 | 180725 |
| 1710282900 | 263.87 | 0.64 | 0.24 | 263.25 | 264.3 | 261.54 | 197581 |
| 1710196500 | 263.23 | -1.53 | -0.58 | 264.70999 | 264.70999 | 260.98 | 156372 |
| 1709940900 | 264.76 | -2.63 | -0.98 | 267.39 | 268.91 | 263.58 | 212555 |
| 1709854500 | 267.39 | 2.21 | 0.83 | 266.66 | 268.54 | 265.32 | 132074 |
| 1709768100 | 265.18 | 3.39 | 1.29 | 263.75 | 266.13 | 262.33999 | 151961 |
| 1709681700 | 261.79 | -3.53 | -1.33 | 265 | 265.32 | 260.89 | 182625 |
| 1709595300 | 265.32 | -0.77 | -0.29 | 266.45 | 268.175 | 264.98 | 178577 |
| 1709336100 | 266.08999 | 0.44 | 0.17 | 265.11 | 267.92 | 264.42 | 230912 |
| 1709249700 | 265.64999 | -1.31 | -0.49 | 268.35 | 269.505 | 264.77999 | 560279 |
| 1709163300 | 266.95999 | -1.04 | -0.39 | 267.20999 | 269.6299 | 264.94 | 220131 |
| 1709076900 | 268 | -2.87 | -1.06 | 271.18 | 270.66 | 265.14999 | 284075 |
| 1708990500 | 270.87 | -2.84 | -1.04 | 271.06 | 273.08999 | 270.70999 | 222704 |
| 1708731300 | 273.70999 | 0.25 | 0.09 | 274.95999 | 275.38 | 271.47 | 280709 |
| 1708644900 | 273.45999 | 11.77 | 4.50 | 263.05 | 275.67 | 263.05 | 374583 |
| 1708558500 | 261.69 | -2.42 | -0.92 | 265.02 | 265.26 | 260.74 | 317638 |
| 1708472100 | 264.11 | 0.04 | 0.02 | 264.05 | 264.91 | 261.91 | 178626 |
| 1708126500 | 264.07 | -1.65 | -0.62 | 264.18 | 267.455 | 263.31 | 197193 |
| 1708040100 | 265.72 | 2 | 0.76 | 265.16 | 265.97 | 263.19 | 153657 |
| 1707953700 | 263.72 | 3.35 | 1.29 | 261.32 | 263.74 | 260.79 | 145108 |
| 1707867300 | 260.37 | -4.39 | -1.66 | 261 | 263.47 | 258.45999 | 219680 |
| 1707780900 | 264.76 | 1.13 | 0.43 | 264 | 266.505 | 263.1175 | 195693 |
| 1707521700 | 263.63 | 1.76 | 0.67 | 262.37 | 263.94 | 260.81 | 149142 |
| 1707435300 | 261.87 | 6.06 | 2.37 | 257.52999 | 262.77999 | 255.58 | 233049 |
| 1707348900 | 255.81 | 2.16 | 0.85 | 255.32 | 256.55 | 253.3824 | 133130 |
| 1707262500 | 253.65 | 1.03 | 0.41 | 253.23 | 254.04 | 251.89 | 159004 |
| 1707176100 | 252.62 | -4.08 | -1.59 | 254.19 | 254.99 | 250.76 | 175143 |
| 1706916900 | 256.7 | -0.66 | -0.26 | 256.17 | 258.52 | 254.125 | 195434 |
| 1706830500 | 257.36 | 5.64 | 2.24 | 253.61 | 258.005 | 250.185 | 236522 |
| 1706744100 | 251.72 | -5.51 | -2.14 | 257.57 | 257.57 | 251.03 | 735269 |
| 1706657700 | 257.23 | 2.22 | 0.87 | 253.34 | 257.33499 | 253.34 | 234058 |
| 1706571300 | 255.01 | 2.81 | 1.11 | 251.61 | 255.09 | 251.18 | 126531 |
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
