We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.375 | 0.924286353642 | 256.955 | 261.88 | 249.27 | 233503 | 257.23174448 | CS |
| 4 | -5.8 | -2.18760608004 | 265.13 | 272.37 | 249.27 | 394461 | 262.98570887 | CS |
| 12 | -7.89 | -2.95262330664 | 267.22 | 285.81 | 249.27 | 321242 | 266.01991875 | CS |
| 26 | -20.18 | -7.21977746771 | 279.51 | 285.81 | 234.5877 | 312380 | 260.46211069 | CS |
| 52 | 34 | 15.0889806062 | 225.33 | 299.5 | 212.58 | 300493 | 260.43985483 | CS |
| 156 | 50.24 | 24.0279305562 | 209.09 | 299.5 | 175.5 | 336986 | 227.37938614 | CS |
| 260 | 46.16 | 21.6540789042 | 213.17 | 299.5 | 136.44 | 337259 | 213.11744972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 260.83999 | 1.45 | 0.56 | 259.48 | 261.88 | 257.95999 | 179700 |
| 1728686400 | 259.39 | 6.54 | 2.59 | 253.04 | 259.595 | 253.04 | 226982 |
| 1728600000 | 252.85 | -5.23 | -2.03 | 250.95 | 253.74 | 249.27 | 332540 |
| 1728513600 | 258.08 | 0.17 | 0.07 | 257.2 | 259.785 | 256.39 | 166611 |
| 1728427200 | 257.91 | 1.53 | 0.60 | 256.955 | 259.42 | 255.38 | 261683 |
| 1728340800 | 256.38 | -1.92 | -0.74 | 258.32 | 258.88 | 255.655 | 184028 |
| 1728081600 | 258.3 | 0.85 | 0.33 | 259.44 | 259.44 | 255.85 | 242253 |
| 1727995200 | 257.45 | -4.07 | -1.56 | 260.605 | 260.64 | 256.85 | 272141 |
| 1727908800 | 261.52 | -3.13 | -1.18 | 264.2 | 266.14999 | 261.16 | 233635 |
| 1727822400 | 264.64999 | 0.27 | 0.10 | 264.19 | 267.54 | 259.58999 | 325203 |
| 1727735520 | 264.38 | 1.31 | 0.50 | 261.74 | 265.145 | 261.5 | 243279 |
| 1727476800 | 263.07 | 2.71 | 1.04 | 260.33999 | 263.945 | 256.56 | 231194 |
| 1727390400 | 260.36 | 3.34 | 1.30 | 257.27 | 260.95 | 257.06 | 398011 |
| 1727304000 | 257.02 | -0.3 | -0.12 | 258.91 | 262.1 | 256.6 | 390107 |
| 1727217600 | 257.32 | -10.81 | -4.03 | 267.27 | 267.27 | 256.32 | 563562 |
| 1727131200 | 268.13 | 0.62 | 0.23 | 267.87 | 270.33999 | 267.61 | 271986 |
| 1726872000 | 267.51 | -0.52 | -0.19 | 267.99 | 270.07 | 266.44 | 2261354 |
| 1726785600 | 268.02999 | -0.99 | -0.37 | 271.98 | 272.37 | 267.8 | 355854 |
| 1726699200 | 269.02 | 3.61 | 1.36 | 267.97 | 270.62 | 264.97 | 371651 |
| 1726612800 | 265.41 | 0.2 | 0.08 | 265.13 | 268.26 | 262.39 | 377448 |
| 1726526400 | 265.20999 | 3.66 | 1.40 | 264.68 | 267.6 | 263.73 | 357932 |
| 1726267200 | 261.55 | 3.27 | 1.27 | 258.235 | 262.02 | 257 | 346109 |
| 1726180800 | 258.27999 | 0.66 | 0.26 | 257.58999 | 259.83 | 255.715 | 319625 |
| 1726094400 | 257.62 | -3.25 | -1.25 | 261.02 | 261.395 | 253.52 | 374590 |
| 1726008000 | 260.87 | -6.87 | -2.57 | 267.255 | 268.64999 | 259.867 | 470880 |
| 1725921600 | 267.74 | -1.47 | -0.55 | 269.57 | 270.77999 | 267.48 | 287430 |
| 1725662400 | 269.20999 | -1.72 | -0.63 | 273.145 | 276.22 | 268.27 | 199776 |
| 1725576000 | 270.93 | -3.34 | -1.22 | 274.36 | 274.36 | 269.45999 | 278920 |
| 1725489600 | 274.27 | -1.18 | -0.43 | 275 | 276.98 | 272.86 | 252214 |
| 1725403200 | 275.45 | -7.32 | -2.59 | 282.08 | 282.955 | 274.45999 | 206982 |
| 1725057600 | 282.77 | -0.09 | -0.03 | 281.73 | 284.48 | 279.235 | 384026 |
| 1724971200 | 282.86 | 2.81 | 1.00 | 281 | 285.425 | 278.721 | 187078 |
| 1724884800 | 280.05 | 3.14 | 1.13 | 277.24 | 280.575 | 277.24 | 214305 |
| 1724798400 | 276.91 | 0.07 | 0.03 | 276.76 | 278.7 | 274.6 | 184470 |
| 1724712000 | 276.83999 | 2.33 | 0.85 | 275.81 | 277.985 | 274.19009 | 126403 |
| 1724452800 | 274.51 | 2.4 | 0.88 | 273 | 275.45 | 272.11 | 156679 |
| 1724366400 | 272.11 | 0.67 | 0.25 | 271.54 | 272.91 | 268.895 | 176924 |
| 1724280000 | 271.44 | -3.79 | -1.38 | 275.94 | 275.94 | 268.83999 | 226534 |
| 1724193600 | 275.23 | 4.33 | 1.60 | 270.58 | 275.49 | 268.83999 | 305928 |
| 1724107200 | 270.89999 | 0.33 | 0.12 | 270.2 | 272.97 | 269.0239 | 185317 |
| 1723848000 | 270.57 | 0.94 | 0.35 | 269.755 | 271.49 | 268.175 | 201511 |
| 1723761600 | 269.63 | 3 | 1.13 | 268.56 | 271.07 | 265.75 | 278087 |
| 1723675200 | 266.63 | 3.86 | 1.47 | 262.58 | 268.14 | 262.48 | 298607 |
| 1723588800 | 262.77 | -0.96 | -0.36 | 264.75 | 265.8 | 260.52 | 172856 |
| 1723502400 | 263.73 | 4.3 | 1.66 | 259.86 | 265.32 | 258.11 | 374716 |
| 1723243200 | 259.43 | 2.87 | 1.12 | 257.11 | 261.14999 | 257.08 | 184993 |
| 1723156800 | 256.56 | 3.12 | 1.23 | 253.89 | 259.23 | 253.8 | 196649 |
| 1723070400 | 253.44 | -3.11 | -1.21 | 257.47 | 259.225 | 253.26 | 306806 |
| 1722984000 | 256.55 | 0.52 | 0.20 | 256.63 | 260.67 | 255.865 | 316017 |
| 1722897600 | 256.02999 | -7.32 | -2.78 | 259.95999 | 260.98 | 252.7 | 386226 |
| 1722638400 | 263.35 | -3.65 | -1.37 | 265.315 | 268.95999 | 260.70999 | 342099 |
| 1722552000 | 267 | -12.98 | -4.64 | 283.2 | 285.81 | 260.7701 | 623710 |
| 1722465600 | 279.98 | 0.22 | 0.08 | 279.45 | 282.845 | 277.3 | 301480 |
| 1722379200 | 279.76 | 2.4 | 0.87 | 278 | 280.86 | 276.7 | 307470 |
| 1722292800 | 277.36 | 1.33 | 0.48 | 277 | 278.713 | 276.3 | 309161 |
| 1722033600 | 276.02999 | 2.08 | 0.76 | 274.54 | 277.67 | 273.39999 | 297115 |
| 1721947200 | 273.95 | 8.65 | 3.26 | 267.95 | 276.02999 | 267.95 | 315751 |
| 1721860800 | 265.3 | -1.39 | -0.52 | 267.06 | 267.438 | 263.83 | 326559 |
| 1721774400 | 266.69 | 1.15 | 0.43 | 267.22 | 271.3995 | 266.52 | 282139 |
| 1721688000 | 265.54 | 2.12 | 0.80 | 264.19 | 265.95 | 262.86 | 131327 |
| 1721428800 | 263.42 | -3.79 | -1.42 | 266.13 | 266.77 | 262.77999 | 357394 |
| 1721342400 | 267.20999 | 0.07 | 0.03 | 266.63 | 271.2 | 266.63 | 240706 |
| 1721256000 | 267.14 | -0.32 | -0.12 | 268.135 | 268.95 | 266.19 | 261885 |
| 1721169600 | 267.45999 | 11.94 | 4.67 | 256.27 | 269.045 | 256.27 | 449917 |
| 1721083200 | 255.52 | 4.58 | 1.83 | 251.88 | 257.64 | 251.18 | 270398 |
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
