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 | 0.31 | 0.123895927421 | 250.21 | 253.75 | 247.77 | 134891 | 249.70855479 | CS |
| 4 | 13.94 | 5.89229858822 | 236.58 | 255.21 | 231.79 | 138278 | 242.66200605 | CS |
| 12 | 30.27 | 13.7434733258 | 220.25 | 255.21 | 211.54 | 168093 | 231.52520961 | CS |
| 26 | 24.41 | 10.7956304454 | 226.11 | 256.69 | 184.76 | 170848 | 230.88469213 | CS |
| 52 | 39.69 | 18.8255940805 | 210.83 | 256.69 | 184.76 | 151176 | 219.75598994 | CS |
| 156 | 106.9 | 74.4325302883 | 143.62 | 256.69 | 110.22 | 148289 | 173.26609212 | CS |
| 260 | 126.09 | 101.33408342 | 124.43 | 256.69 | 61.2 | 165199 | 149.68745534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 250.52 | 0.26 | 0.10 | 251.96 | 252.52 | 249.68 | 188292 |
| 1721947200 | 250.26 | 2.02 | 0.81 | 248.52 | 253.75 | 248.52 | 155642 |
| 1721860800 | 248.24 | -3.12 | -1.24 | 249.98 | 252.35 | 248.22 | 132225 |
| 1721774400 | 251.36 | 1.44 | 0.58 | 249.49 | 252.295 | 249.49 | 132204 |
| 1721688000 | 249.92 | 1.37 | 0.55 | 248.44 | 253.025 | 248.44 | 134848 |
| 1721428800 | 248.55 | -2.9 | -1.15 | 250.21 | 251.445 | 247.77 | 119536 |
| 1721342400 | 251.45 | 0.89 | 0.36 | 250.22 | 255.21 | 250.22 | 123943 |
| 1721256000 | 250.56 | -0.68 | -0.27 | 251.98 | 254.5899 | 249.39 | 199565 |
| 1721169600 | 251.24 | 5.72 | 2.33 | 246 | 251.51 | 246 | 118375 |
| 1721083200 | 245.52 | 3.04 | 1.25 | 243.51 | 247.425 | 243.4 | 100087 |
| 1720824000 | 242.48 | 4.18 | 1.75 | 239.7 | 243.95 | 239.7 | 114583 |
| 1720737600 | 238.3 | 3.16 | 1.34 | 235.59 | 239.04 | 234.5 | 100672 |
| 1720651200 | 235.14 | 1.79 | 0.77 | 234.13 | 235.68 | 233.22 | 101497 |
| 1720564800 | 233.35 | -0.16 | -0.07 | 232.98 | 235.57 | 232.98 | 118655 |
| 1720478400 | 233.51 | 0.5 | 0.21 | 234.12 | 235.69 | 233.35 | 138863 |
| 1720219200 | 233.01 | -2.59 | -1.10 | 235.63 | 236.05 | 231.79 | 292939 |
| 1720040640 | 235.6 | -2.26 | -0.95 | 238.9 | 239.59 | 235.5 | 121350 |
| 1719960000 | 237.86 | 0.57 | 0.24 | 236.55 | 238.5018 | 234.54 | 157938 |
| 1719873600 | 237.29 | 0.89 | 0.38 | 236.58 | 239.65 | 235.66 | 126087 |
| 1719614400 | 236.4 | 0 | 0.00 | 236.4 | 236.4 | 236.4 | 0 |
| 1719528000 | 236.4 | 0.55 | 0.23 | 234.33 | 236.58 | 233.565 | 197007 |
| 1719441600 | 235.85 | 0.79 | 0.34 | 234.07 | 235.85 | 232.68 | 147567 |
| 1719355200 | 235.06 | -1.06 | -0.45 | 235.79 | 237.16 | 234.48 | 155828 |
| 1719268800 | 236.12 | 0.24 | 0.10 | 235.47 | 239.66 | 235.15 | 191419 |
| 1719009600 | 235.88 | -4.87 | -2.02 | 241.11 | 241.11 | 235.42 | 644566 |
| 1718923200 | 240.75 | 5.16 | 2.19 | 235.88 | 242.26 | 235 | 255283 |
| 1718750400 | 235.59 | 7.82 | 3.43 | 227.54 | 235.6 | 226.02 | 302561 |
| 1718664000 | 227.77 | 7.09 | 3.21 | 220.85 | 228.98 | 220.72 | 176628 |
| 1718404800 | 220.68 | -2.24 | -1.00 | 221 | 222.13 | 219.52 | 102449 |
| 1718318400 | 222.92 | -0.41 | -0.18 | 222.49 | 223.7 | 221.43 | 107320 |
| 1718232000 | 223.33 | 2.44 | 1.10 | 222.77 | 225.29 | 222.02 | 151082 |
| 1718145600 | 220.89 | -4.51 | -2.00 | 224.46 | 224.59 | 220.47 | 181853 |
| 1718059200 | 225.4 | -0.99 | -0.44 | 224.09 | 225.595 | 222.16 | 162089 |
| 1717800000 | 226.39 | -0.92 | -0.40 | 227.53 | 228.74 | 226.09 | 104446 |
| 1717713600 | 227.31 | 1.68 | 0.74 | 226.45 | 228.08 | 226.0601 | 135061 |
| 1717627200 | 225.63 | 1.79 | 0.80 | 224.25 | 225.96 | 222.05 | 247626 |
| 1717540800 | 223.84 | -1.14 | -0.51 | 223.88 | 225.75 | 222.445 | 119823 |
| 1717454400 | 224.98 | -0.91 | -0.40 | 226.42 | 226.99 | 223.2 | 128654 |
| 1717195200 | 225.89 | 1.16 | 0.52 | 225.3 | 226.84 | 224.54 | 252892 |
| 1717108800 | 224.73 | 2.72 | 1.23 | 221.89 | 227.63 | 221.255 | 139407 |
| 1717022400 | 222.01 | -0.85 | -0.38 | 221.36 | 222.55 | 219.79 | 134444 |
| 1716936000 | 222.86 | -4.69 | -2.06 | 226.79 | 228.08 | 220.06 | 212809 |
| 1716590400 | 227.55 | 1.97 | 0.87 | 227.7 | 228.26 | 226.22 | 99801 |
| 1716504000 | 225.58 | -4.29 | -1.87 | 230.38 | 230.38 | 225.16 | 111267 |
| 1716417600 | 229.87 | -1.08 | -0.47 | 230.88 | 234.38 | 228.615 | 183571 |
| 1716331200 | 230.95 | 2.84 | 1.25 | 227.69 | 231.875 | 227.69 | 182815 |
| 1716244800 | 228.11 | 0.03 | 0.01 | 227.63 | 229.45 | 226.58 | 151728 |
| 1715985600 | 228.08 | 3.75 | 1.67 | 224.29 | 229.13 | 224.1 | 198575 |
| 1715899200 | 224.33 | -1.41 | -0.62 | 226.83 | 226.84 | 223.57 | 117167 |
| 1715812800 | 225.74 | 1.26 | 0.56 | 224.67 | 227.235 | 224.45 | 84331 |
| 1715726400 | 224.48 | 0.54 | 0.24 | 224.45 | 227.2837 | 222.89 | 121994 |
| 1715640000 | 223.94 | 0.17 | 0.08 | 223.77 | 226.11 | 222.46 | 152982 |
| 1715380800 | 223.77 | 3.25 | 1.47 | 220.82 | 224.855 | 220.68 | 139087 |
| 1715294400 | 220.52 | 2.35 | 1.08 | 217.56 | 220.92 | 217.56 | 147946 |
| 1715208000 | 218.17 | -1.04 | -0.47 | 220.17 | 221 | 217.83 | 143955 |
| 1715121600 | 219.21 | -3.34 | -1.50 | 211.54 | 220.25 | 211.54 | 410944 |
| 1715035200 | 222.55 | 4.56 | 2.09 | 219.83 | 222.76 | 219.325 | 227999 |
| 1714776000 | 217.99 | -1.35 | -0.62 | 220.25 | 220.72 | 216.495 | 199208 |
| 1714689600 | 219.34 | 3.83 | 1.78 | 216.68 | 219.56 | 214.54 | 159349 |
| 1714603200 | 215.51 | 3.65 | 1.72 | 211.53 | 218.95 | 211.53 | 174903 |
| 1714516800 | 211.86 | -2.82 | -1.31 | 213.58 | 216.1 | 211.58 | 205428 |
| 1714430400 | 214.68 | 1.22 | 0.57 | 214.08 | 219.08 | 214.08 | 211335 |
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
