We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 4.98084291188 | 261 | 274.25 | 256 | 178 | 267.2515007 | CS |
| 4 | 4 | 1.48148148148 | 270 | 274.25 | 248.2 | 88 | 266.30795455 | CS |
| 12 | 11.5 | 4.38095238095 | 262.5 | 274.25 | 240.01 | 147 | 263.19882403 | CS |
| 26 | 19 | 7.45098039216 | 255 | 274.99 | 239 | 136 | 258.26246282 | CS |
| 52 | 32 | 13.2231404959 | 242 | 274.99 | 216.15 | 117 | 249.83337199 | CS |
| 156 | 74 | 37 | 200 | 283.5 | 176 | 145 | 241.6629193 | CS |
| 260 | 103.89 | 61.0722473693 | 170.11 | 283.5 | 115 | 207 | 191.61094438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718400540 | 274 | 0 | 0.00 | 274 | 274 | 274 | 0 |
| 1718314140 | 274 | 8.96 | 3.38 | 256 | 274.25 | 256 | 221 |
| 1718227380 | 265.04 | 1.04 | 0.39 | 267 | 267.3595 | 265 | 208 |
| 1718141340 | 264 | 3 | 1.15 | 260 | 264 | 260 | 248 |
| 1718054880 | 261 | -5.96 | -2.23 | 261 | 261 | 261 | 36 |
| 1717795800 | 266.95999 | 0 | 0.00 | 266.95999 | 266.95999 | 266.95999 | 0 |
| 1717709400 | 266.95999 | 1.96 | 0.74 | 265 | 267 | 265 | 44 |
| 1717622460 | 265 | 7 | 2.71 | 260 | 265 | 255 | 76 |
| 1717536360 | 258 | 0 | 0.00 | 258 | 259 | 258 | 101 |
| 1717450140 | 258 | 1.75 | 0.68 | 258 | 258 | 258 | 79 |
| 1717190940 | 256.25 | -7.75 | -2.94 | 251 | 256.25 | 248.2 | 14 |
| 1717104540 | 264 | -2 | -0.75 | 266 | 266 | 264 | 38 |
| 1717017840 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1716931440 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1716585840 | 266 | -0.04 | -0.02 | 266 | 266 | 266 | 7 |
| 1716499740 | 266.04 | 0.04 | 0.02 | 266.04 | 266.04 | 266.04 | 1 |
| 1716412800 | 266 | -3 | -1.12 | 270 | 270 | 266 | 7 |
| 1716326940 | 269 | -1 | -0.37 | 274 | 274 | 266 | 247 |
| 1716240180 | 270 | -3.25 | -1.19 | 270 | 270 | 270 | 31 |
| 1715981340 | 273.25 | -0.75 | -0.27 | 270 | 273.25 | 270 | 50 |
| 1715894940 | 274 | 6.5 | 2.43 | 266 | 274 | 266 | 235 |
| 1715808000 | 267.5 | -3.5 | -1.29 | 263 | 268.375 | 263 | 197 |
| 1715722140 | 271 | 14 | 5.45 | 250 | 271 | 250 | 37 |
| 1715635200 | 257 | -14 | -5.17 | 257.02999 | 258.5864 | 257 | 35 |
| 1715376000 | 271 | 11 | 4.23 | 265 | 271 | 265 | 20 |
| 1715289720 | 260 | 10 | 4.00 | 260 | 260 | 260 | 36 |
| 1715203740 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1715117340 | 250 | -12 | -4.58 | 255 | 255 | 250 | 5 |
| 1715030940 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1714771740 | 262 | 2 | 0.77 | 255 | 265 | 255 | 233 |
| 1714685340 | 260 | 2 | 0.78 | 255 | 260 | 255 | 6 |
| 1714598400 | 258 | 0 | 0.00 | 255 | 258 | 250 | 428 |
| 1714512600 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1714425720 | 258 | 0 | 0.00 | 252.51 | 258 | 252.51 | 101 |
| 1714166700 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1714080300 | 258 | 0 | 0.00 | 255 | 258 | 252.51 | 105 |
| 1713994020 | 258 | 3 | 1.18 | 258 | 258 | 257 | 106 |
| 1713907740 | 255 | -5 | -1.92 | 258 | 258 | 255 | 41 |
| 1713821340 | 260 | 3 | 1.17 | 260 | 270 | 260 | 122 |
| 1713561900 | 257 | 0 | 0.00 | 257 | 257 | 257 | 4 |
| 1713475500 | 257 | -2.99 | -1.15 | 259.89999 | 264.99 | 257 | 151 |
| 1713389100 | 259.99 | -11.01 | -4.06 | 259.99 | 259.99 | 259.99 | 5 |
| 1713302940 | 271 | 11 | 4.23 | 260 | 271 | 260 | 50 |
| 1713216360 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1712957160 | 260 | -5 | -1.89 | 265.12 | 265.12 | 255 | 66 |
| 1712870760 | 265 | 0 | 0.00 | 260 | 265 | 245 | 2082 |
| 1712784000 | 265 | 5 | 1.92 | 255 | 266.5 | 254 | 347 |
| 1712698140 | 260 | 5 | 1.96 | 255 | 264 | 255 | 537 |
| 1712611200 | 255 | -5 | -1.92 | 254 | 255 | 254 | 2 |
| 1712352000 | 260 | 10 | 4.00 | 255 | 262.5 | 255 | 316 |
| 1712265780 | 250 | 4 | 1.63 | 250.87 | 250.87 | 250 | 30 |
| 1712179500 | 246 | -4 | -1.60 | 250 | 250 | 240.01 | 4 |
| 1712092980 | 250 | 0 | 0.00 | 250 | 250 | 250 | 2 |
| 1712006400 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1711660800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 12 |
| 1711574580 | 250 | -1 | -0.40 | 250 | 250 | 250 | 184 |
| 1711488540 | 251 | -11.5 | -4.38 | 251 | 251 | 251 | 51 |
| 1711402080 | 262.5025 | 0 | 0.00 | 262.5025 | 262.5025 | 262.5025 | 0 |
| 1711142880 | 262.5025 | 2.5 | 0.96 | 262.5 | 262.5025 | 262.5 | 100 |
| 1711056540 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1710970140 | 260 | 2 | 0.78 | 255 | 260 | 255 | 37 |
| 1710883740 | 258 | 7.75 | 3.10 | 254 | 258 | 254 | 5 |
| 1710796920 | 250.25 | 0 | 0.00 | 250.25 | 250.25 | 250.25 | 0 |
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
