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 | 3.57 | 1.39518524308 | 255.88 | 264.03 | 255.01 | 603783 | 261.13286967 | CS |
| 4 | 10.3 | 4.13405578968 | 249.15 | 264.03 | 239.75 | 642875 | 251.73090558 | CS |
| 12 | 22.34 | 9.42178735608 | 237.11 | 264.03 | 209.375 | 802042 | 238.19344411 | CS |
| 26 | 30.655 | 13.3984571341 | 228.795 | 264.03 | 209.375 | 695747 | 239.97861429 | CS |
| 52 | 60.79 | 30.6000201349 | 198.66 | 264.03 | 198.07 | 634318 | 232.33350672 | CS |
| 156 | 39.92 | 18.1843028288 | 219.53 | 264.03 | 191.97 | 684059 | 224.59729749 | CS |
| 260 | 84.1 | 47.9612204163 | 175.35 | 317.17 | 155.6481 | 707041 | 233.7103966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 259.45 | -4.51 | -1.71 | 262.19 | 262.99 | 259.02999 | 659756 |
| 1750113600 | 263.95999 | 2.84 | 1.09 | 261.77 | 264.02999 | 259.19 | 652880 |
| 1749854400 | 261.12 | -0.53 | -0.20 | 259.64 | 263.6 | 257.70999 | 555237 |
| 1749768000 | 261.64999 | 1.7 | 0.65 | 259.55 | 261.79 | 257.62 | 452692 |
| 1749681600 | 259.95 | 0.58 | 0.22 | 258.70999 | 262.125 | 258.66 | 554187 |
| 1749595200 | 259.37 | 3.64 | 1.42 | 255.88 | 259.45 | 255.01 | 803917 |
| 1749508800 | 255.73 | 1.76 | 0.69 | 254.87 | 256.7581 | 250.41 | 525807 |
| 1749249600 | 253.97 | 1.82 | 0.72 | 253.4 | 254.08 | 251.51 | 442869 |
| 1749163200 | 252.15 | -2.22 | -0.87 | 254.44 | 254.63 | 251.98 | 704304 |
| 1749076800 | 254.37 | 3.86 | 1.54 | 251.35 | 254.85 | 250.52 | 892607 |
| 1748990400 | 250.51 | 2.66 | 1.07 | 247.15 | 250.77 | 245.31 | 684372 |
| 1748904000 | 247.85 | -1.12 | -0.45 | 248.11 | 248.85 | 243.71 | 415065 |
| 1748644800 | 248.97 | 2.22 | 0.90 | 246.7 | 249.45 | 245.865 | 1186082 |
| 1748558400 | 246.75 | -0.28 | -0.11 | 247.06 | 248.2 | 245.25 | 539295 |
| 1748472000 | 247.03 | -0.66 | -0.27 | 247.24 | 248.625 | 246.375 | 519304 |
| 1748385600 | 247.69 | 5.16 | 2.13 | 245.66 | 248.63 | 244.7 | 665227 |
| 1748040000 | 242.53 | 0.64 | 0.26 | 240.73 | 242.8 | 239.75 | 503833 |
| 1747953600 | 241.89 | 0.55 | 0.23 | 240.79 | 243.3 | 239.83 | 596482 |
| 1747867200 | 241.34 | -9.46 | -3.77 | 247.83 | 248.655 | 241.09 | 916633 |
| 1747780800 | 250.8 | 1 | 0.40 | 249.15 | 251.668 | 248.855 | 603826 |
| 1747694400 | 249.8 | 0.28 | 0.11 | 247.36 | 249.93 | 246.8 | 772163 |
| 1747435200 | 249.52 | 3.25 | 1.32 | 246.88 | 249.82 | 244.99 | 560712 |
| 1747348800 | 246.27 | 3.9 | 1.61 | 242.1 | 246.365 | 239.67 | 751340 |
| 1747262400 | 242.37 | -7.64 | -3.06 | 249.5 | 249.5 | 242.17 | 731709 |
| 1747176000 | 250.01 | -0.93 | -0.37 | 249.7 | 251.84 | 248.98 | 817236 |
| 1747089600 | 250.94 | 5.21 | 2.12 | 248.73 | 251.34 | 245.67 | 956294 |
| 1746830400 | 245.73 | -3.03 | -1.22 | 249.4 | 249.69 | 245.45 | 583061 |
| 1746744000 | 248.76 | 2.86 | 1.16 | 247.13 | 252.68 | 246.34 | 963258 |
| 1746657600 | 245.9 | 1.98 | 0.81 | 244.27 | 248.43 | 244.225 | 741473 |
| 1746571200 | 243.92 | -2.9 | -1.17 | 245.05 | 246.89 | 243.34 | 702870 |
| 1746484800 | 246.82 | -0.84 | -0.34 | 247.63 | 249.32 | 245.954 | 677658 |
| 1746225600 | 247.66 | 6.38 | 2.64 | 244.48 | 248.72 | 243.325 | 851135 |
| 1746139200 | 241.28 | 0.27 | 0.11 | 238.36 | 243.12 | 235.805 | 837261 |
| 1746052800 | 241.01 | 0.59 | 0.25 | 239.32 | 241.496 | 234.155 | 976845 |
| 1745966400 | 240.42 | 10.82 | 4.71 | 221.86 | 241.95 | 218.76 | 2268353 |
| 1745880000 | 229.6 | 1.29 | 0.57 | 229.35 | 231.0145 | 227.12 | 983768 |
| 1745620800 | 228.31 | -0.27 | -0.12 | 228.03 | 229.24 | 226.5 | 907300 |
| 1745534400 | 228.58 | 4.44 | 1.98 | 224 | 228.67 | 222.3796 | 844817 |
| 1745448000 | 224.14 | 3.89 | 1.77 | 222.49 | 227.79 | 221.08 | 635351 |
| 1745361600 | 220.25 | 8.03 | 3.78 | 215.77 | 220.86 | 214.02 | 884589 |
| 1745275200 | 212.22 | -4.9 | -2.26 | 216.3 | 216.3 | 209.375 | 740973 |
| 1744929600 | 217.12 | -3.45 | -1.56 | 219.25 | 220.75 | 216.92 | 762209 |
| 1744843200 | 220.57 | -5.45 | -2.41 | 226.52 | 226.925 | 219.02 | 702447 |
| 1744756800 | 226.02 | -2.02 | -0.89 | 229.03 | 229.08 | 223.93 | 591766 |
| 1744670400 | 228.04 | 6.58 | 2.97 | 223.67 | 229.5 | 223.32 | 885695 |
| 1744411200 | 221.46 | 2.85 | 1.30 | 218.15 | 221.58 | 213.1 | 1031685 |
| 1744324800 | 218.61 | -11.87 | -5.15 | 228.66 | 228.92 | 212.48 | 2023049 |
| 1744238400 | 230.48 | 12.8 | 5.88 | 214.09 | 231.08 | 213.9892 | 929447 |
| 1744152000 | 217.68 | -5.82 | -2.60 | 229.18 | 229.49 | 214.662 | 996008 |
| 1744065600 | 223.5 | -1.5 | -0.67 | 220.87 | 228.95 | 216.37 | 1035493 |
| 1743806400 | 225 | -8.46 | -3.62 | 231.5 | 233.735 | 222.28 | 1424199 |
| 1743720000 | 233.46 | -2.91 | -1.23 | 234.86 | 238.39 | 232.51 | 1123434 |
| 1743633600 | 236.37 | 3.72 | 1.60 | 233.19 | 237.3 | 231.65 | 776459 |
| 1743547200 | 232.65 | -0.09 | -0.04 | 231.96 | 234.8 | 230.13 | 686764 |
| 1743460800 | 232.74 | 2.72 | 1.18 | 229.92 | 234.62 | 228.11 | 1080737 |
| 1743201600 | 230.02 | -1.65 | -0.71 | 231.67 | 233.45 | 228.71 | 479830 |
| 1743115200 | 231.67 | -1.67 | -0.72 | 233.57 | 234.39 | 231.06 | 570937 |
| 1743028800 | 233.34 | -1.11 | -0.47 | 235 | 236.76 | 233.07 | 423831 |
| 1742942400 | 234.45 | -1.99 | -0.84 | 237.11 | 240.12 | 232.49 | 637701 |
| 1742856000 | 236.44 | 2.23 | 0.95 | 235.9 | 236.855 | 234.11 | 518696 |
| 1742596800 | 234.21 | -1.57 | -0.67 | 234.69 | 236.43 | 232.35 | 439971 |
| 1742510400 | 235.78 | -3.94 | -1.64 | 239.2 | 240.11 | 235.24 | 478358 |
| 1742424000 | 239.72 | 0.04 | 0.02 | 236.69 | 240.75 | 232.11 | 695711 |
| 1742337600 | 239.68 | -0.75 | -0.31 | 240.67 | 242.65 | 237.115 | 571764 |
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
