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 | 14.05 | 5.79023284566 | 242.65 | 257.075 | 236.93 | 331597 | 246.96039286 | CS |
| 4 | -15.65 | -5.74628235726 | 272.35 | 273 | 236.93 | 280831 | 253.94772855 | CS |
| 12 | 25.06 | 10.8185114833 | 231.64 | 273 | 229.79 | 301442 | 251.99568049 | CS |
| 26 | 105.91 | 70.2367531003 | 150.79 | 273 | 145.03 | 279906 | 221.38494295 | CS |
| 52 | 112.14 | 77.5733259546 | 144.56 | 273 | 143.44 | 306147 | 194.77838527 | CS |
| 156 | 115.02 | 81.1829474873 | 141.68 | 273 | 101.98 | 327146 | 154.06811449 | CS |
| 260 | 167.6 | 188.10325477 | 89.1 | 273 | 41.83 | 355763 | 124.15261245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 256.7 | 2.77 | 1.09 | 255.23 | 257.075 | 253.87 | 150315 |
| 1714084800 | 253.93 | 0.8 | 0.32 | 247.77 | 254.45 | 246.1327 | 208793 |
| 1713998400 | 253.13 | -0.32 | -0.13 | 253.98 | 256.89999 | 249.9 | 261617 |
| 1713912000 | 253.45 | 8.55 | 3.49 | 245.6 | 253.89 | 245.6 | 339418 |
| 1713825600 | 244.9 | 6.71 | 2.82 | 239.6 | 246.9299 | 238 | 322905 |
| 1713566400 | 238.19 | -4.19 | -1.73 | 242.65 | 244.425 | 236.93 | 525251 |
| 1713480000 | 242.38 | -2.47 | -1.01 | 247.43 | 248.69 | 241.82 | 241351 |
| 1713393600 | 244.85 | -3.93 | -1.58 | 250 | 251.29 | 244.57 | 312851 |
| 1713307200 | 248.78 | -1.18 | -0.47 | 247.5 | 250.165 | 246.67 | 181806 |
| 1713220800 | 249.96 | -4.94 | -1.94 | 260.08999 | 260.32 | 249.81 | 302501 |
| 1712961600 | 254.9 | -2.33 | -0.91 | 254.9 | 256.12 | 252.2 | 258174 |
| 1712875200 | 257.23 | 4.11 | 1.62 | 255.19 | 258.74 | 254.71 | 273255 |
| 1712788800 | 253.12 | -6.07 | -2.34 | 253.42 | 258.08 | 252.34 | 343466 |
| 1712702400 | 259.19 | -7.08 | -2.66 | 266.66 | 267.77 | 257.565 | 249911 |
| 1712616000 | 266.27 | -0.47 | -0.18 | 267.8 | 269.97 | 265.62 | 172752 |
| 1712356800 | 266.74 | 6.74 | 2.59 | 261.38 | 267.02499 | 261.38 | 230219 |
| 1712270400 | 260 | -5.93 | -2.23 | 268.41 | 270.49 | 259.69 | 253014 |
| 1712184000 | 265.93 | 1.91 | 0.72 | 262.52 | 267.32 | 262.52 | 321920 |
| 1712097600 | 264.02 | -5.8 | -2.15 | 266.02 | 266.0625 | 262.57 | 306707 |
| 1712011200 | 269.82 | -1.93 | -0.71 | 272.35 | 273 | 268.42 | 229877 |
| 1711665600 | 271.75 | 2.62 | 0.97 | 269.67 | 272.31 | 267.22 | 278789 |
| 1711579200 | 269.13 | -0.94 | -0.35 | 271.31 | 272.72 | 266.14999 | 249478 |
| 1711492800 | 270.07 | 1.92 | 0.72 | 269 | 270.17 | 267.425 | 360233 |
| 1711406400 | 268.14999 | 0.58 | 0.22 | 267.45999 | 268.90499 | 266.3496 | 263734 |
| 1711147200 | 267.57 | 2.84 | 1.07 | 266.35 | 267.86 | 263.25 | 284806 |
| 1711060800 | 264.73 | 3.21 | 1.23 | 262.7 | 264.92 | 260.94 | 248528 |
| 1710974400 | 261.52 | 7.35 | 2.89 | 254.18 | 261.66 | 254.18 | 323203 |
| 1710888000 | 254.17 | 4.29 | 1.72 | 249.56 | 254.285 | 249.45 | 209103 |
| 1710801600 | 249.88 | 0.31 | 0.12 | 250.91 | 252.01 | 248.91 | 237310 |
| 1710542400 | 249.57 | -0.79 | -0.32 | 250 | 252.23 | 248.03 | 513339 |
| 1710456000 | 250.36 | 0.36 | 0.14 | 249.14 | 253.18 | 247.91 | 668967 |
| 1710369600 | 250 | -4.46 | -1.75 | 254.5 | 256.68 | 249.54 | 662655 |
| 1710283200 | 254.46 | 2.85 | 1.13 | 252.38 | 255.2 | 252.22 | 303790 |
| 1710196800 | 251.61 | -5.38 | -2.09 | 255.76 | 257.45 | 247.215 | 312254 |
| 1709941200 | 256.99 | -2.58 | -0.99 | 259.43 | 261.64999 | 255.885 | 174617 |
| 1709854800 | 259.57 | 3.35 | 1.31 | 257.66 | 262.39999 | 257.66 | 169436 |
| 1709768400 | 256.22 | 1.23 | 0.48 | 256.99 | 259.04 | 253.06 | 296080 |
| 1709682000 | 254.99 | -3.69 | -1.43 | 257.14 | 259.7599 | 254.395 | 264044 |
| 1709595600 | 258.68 | 2.48 | 0.97 | 257.86 | 261.41 | 257 | 275759 |
| 1709336400 | 256.2 | 2.65 | 1.05 | 252.98 | 256.615 | 252.98 | 247287 |
| 1709250000 | 253.55 | 2.84 | 1.13 | 253.31 | 255.36 | 252.44 | 271040 |
| 1709163600 | 250.71 | -0.36 | -0.14 | 250.15 | 253.02 | 250.15 | 207887 |
| 1709077200 | 251.07 | 0.08 | 0.03 | 251.48 | 253.13 | 250.58 | 247304 |
| 1708990800 | 250.99 | 2.32 | 0.93 | 248.75 | 252 | 248.0544 | 215635 |
| 1708731600 | 248.67 | -0.84 | -0.34 | 250.84 | 251.24 | 247.93 | 223303 |
| 1708645200 | 249.51 | 7.21 | 2.98 | 244 | 250.09 | 244 | 286180 |
| 1708558800 | 242.3 | 0.17 | 0.07 | 242.07 | 243.01 | 241.34 | 214282 |
| 1708472400 | 242.13 | -4.38 | -1.78 | 244.28 | 245.72 | 240.35 | 340670 |
| 1708126800 | 246.51 | -2.53 | -1.02 | 250 | 252.305 | 246.37 | 356745 |
| 1708040400 | 249.04 | 3.73 | 1.52 | 247.61 | 249.36 | 243.155 | 319408 |
| 1707954000 | 245.31 | 4.92 | 2.05 | 243.41 | 247.41 | 241.02 | 327988 |
| 1707867600 | 240.39 | -5.98 | -2.43 | 238.26 | 240.515 | 234 | 476579 |
| 1707781200 | 246.37 | 3.15 | 1.30 | 244.49 | 249.01 | 244.175 | 334701 |
| 1707522000 | 243.22 | -0.16 | -0.07 | 244.43 | 244.72 | 242.83 | 371411 |
| 1707435600 | 243.38 | 3.1 | 1.29 | 240.29 | 243.67 | 239.52 | 327556 |
| 1707349200 | 240.28 | 4.46 | 1.89 | 238.71 | 242.005 | 237.52 | 343397 |
| 1707262800 | 235.82 | 2.26 | 0.97 | 233.61 | 237.025 | 233.2747 | 311538 |
| 1707176400 | 233.56 | -2.67 | -1.13 | 233.43 | 235.33 | 231.04 | 335847 |
| 1706917200 | 236.23 | 2.36 | 1.01 | 231.64 | 237.43 | 229.79 | 292968 |
| 1706830800 | 233.87 | 7.59 | 3.35 | 228.19 | 234.47 | 226.63 | 393001 |
| 1706744400 | 226.28 | -2.58 | -1.13 | 227.35 | 230.02 | 226 | 451505 |
| 1706658000 | 228.86 | 4.48 | 2.00 | 224.71 | 229.725 | 223.745 | 632531 |
| 1706571600 | 224.38 | 8.47 | 3.92 | 216.92 | 225.37 | 215.085 | 532201 |
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
