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 | -5.74 | -2.43271879636 | 235.95 | 236.43 | 226.4 | 28818326 | 230.05616846 | SP |
| 4 | 9.78 | 4.43678265209 | 220.43 | 242.3899 | 217.63 | 27645406 | 229.7735888 | SP |
| 12 | 11.43 | 5.22442636438 | 218.78 | 242.3899 | 204.21 | 25704593 | 222.32524962 | SP |
| 26 | 22.38 | 10.7684164943 | 207.83 | 242.3899 | 196.7 | 28441948 | 215.56785021 | SP |
| 52 | 51.97 | 29.1573159785 | 178.24 | 242.3899 | 176.91 | 32520274 | 205.55083713 | SP |
| 156 | -4.01 | -1.71206557937 | 234.22 | 242.3899 | 161.67 | 31170624 | 193.15170561 | SP |
| 260 | 71.39 | 44.9502581539 | 158.82 | 244.46 | 95.69 | 29921947 | 187.59279188 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 230.93 | 0.3 | 0.13 | 230.23 | 230.93 | 228.04 | 23881931 |
| 1732059000 | 230.63 | 1.7 | 0.74 | 226.59 | 230.82 | 226.4 | 25535301 |
| 1731972600 | 228.93 | 0.45 | 0.20 | 229.22 | 230.6 | 228.13 | 28161146 |
| 1731713400 | 228.48 | -3.46 | -1.49 | 232.22 | 232.29 | 227.81 | 37314253 |
| 1731627000 | 231.94 | -3.17 | -1.35 | 235.95 | 236.43 | 231.21 | 29199000 |
| 1731540600 | 235.11 | -2.35 | -0.99 | 238.95 | 239.88 | 234.83297 | 25318674 |
| 1731454200 | 237.46 | -4.24 | -1.75 | 239.96 | 241.79 | 236.56 | 35274514 |
| 1731367800 | 241.7 | 3.58 | 1.50 | 240.52 | 242.3899 | 239.85 | 28257501 |
| 1731108600 | 238.12 | 1.74 | 0.74 | 235.93 | 238.465 | 235.65 | 26658973 |
| 1731022200 | 236.38 | -0.84 | -0.35 | 236.89 | 238.49 | 235.4 | 34277085 |
| 1730935800 | 237.22 | 12.99 | 5.79 | 236.59 | 237.58 | 232.75 | 68921970 |
| 1730849400 | 224.23 | 4.14 | 1.88 | 219.34 | 224.29 | 219.06 | 25460391 |
| 1730763000 | 220.09 | 1.11 | 0.51 | 218.5 | 221.74 | 217.8401 | 20510218 |
| 1730500200 | 218.98 | 1.22 | 0.56 | 219.5 | 220.97 | 218.34 | 21134995 |
| 1730413800 | 217.76 | -3.68 | -1.66 | 221.22 | 221.77 | 217.63 | 23993007 |
| 1730327400 | 221.44 | -0.3 | -0.14 | 221.07 | 224.48 | 220.9 | 19703886 |
| 1730241000 | 221.74 | -0.72 | -0.32 | 220.74 | 221.9 | 219.97 | 19604929 |
| 1730154600 | 222.46 | 3.57 | 1.63 | 220.79 | 222.97 | 220.48 | 18723456 |
| 1729895400 | 218.89 | -0.83 | -0.38 | 221.31 | 221.97 | 218.52 | 23407652 |
| 1729809000 | 219.72 | 0.48 | 0.22 | 220.43 | 221.04 | 218.525 | 17569234 |
| 1729722600 | 219.24 | -2.02 | -0.91 | 220.03 | 220.8 | 217.37 | 22229387 |
| 1729636200 | 221.26 | -0.84 | -0.38 | 221.47 | 221.83 | 220.3 | 15792615 |
| 1729549800 | 222.1 | -3.55 | -1.57 | 225.63 | 225.69 | 221.53 | 24184441 |
| 1729290600 | 225.65 | -0.47 | -0.21 | 226.66 | 227.0299 | 225.39 | 19344248 |
| 1729204200 | 226.12 | -0.62 | -0.27 | 226.91 | 226.96 | 224.91 | 17506008 |
| 1729117800 | 226.74 | 3.67 | 1.65 | 224.89 | 227.17 | 224.39 | 27635985 |
| 1729031400 | 223.07 | 0.18 | 0.08 | 222.57 | 225.5 | 221.98 | 25939147 |
| 1728945000 | 222.89 | 1.63 | 0.74 | 221.45 | 223.11 | 220.4301 | 19249152 |
| 1728685800 | 221.26 | 4.41 | 2.03 | 216.77 | 221.61 | 216.7 | 18695886 |
| 1728599400 | 216.85 | -1.21 | -0.55 | 215.9 | 216.88 | 214.6 | 24552676 |
| 1728513000 | 218.06 | 0.48 | 0.22 | 217.53 | 219.61 | 216.92 | 17930804 |
| 1728426600 | 217.58 | 0.15 | 0.07 | 217.63 | 218.37 | 216.7 | 18101084 |
| 1728340200 | 217.43 | -1.72 | -0.78 | 218.64 | 218.66 | 215.87 | 14243089 |
| 1728081000 | 219.15 | 3.02 | 1.40 | 219.29 | 219.98 | 217.29 | 27241362 |
| 1727994600 | 216.13 | -1.46 | -0.67 | 216.23 | 217.23 | 215.08 | 20619493 |
| 1727908200 | 217.59 | -0.3 | -0.14 | 216.99 | 218.75 | 216.21 | 14446231 |
| 1727821800 | 217.89 | -3 | -1.36 | 220.17 | 220.34 | 216.3 | 29383610 |
| 1727735400 | 220.89 | 0.56 | 0.25 | 219.42 | 221.59 | 218.58 | 20736078 |
| 1727476200 | 220.33 | 1.48 | 0.68 | 220.86 | 222.599 | 219.53 | 23903567 |
| 1727389800 | 218.85 | 1.16 | 0.53 | 220.49 | 221.13 | 218.38 | 24379854 |
| 1727303400 | 217.69 | -3.44 | -1.56 | 220.32 | 220.61 | 217.54 | 22523957 |
| 1727217000 | 221.13 | 0.37 | 0.17 | 221.63 | 221.93 | 219.5 | 20915765 |
| 1727130600 | 220.76 | -0.81 | -0.37 | 222.69 | 223.11 | 220.02 | 20142564 |
| 1726871400 | 221.57 | -2.4 | -1.07 | 223.45 | 223.46 | 221.29 | 33602750 |
| 1726785000 | 223.97 | 4.52 | 2.06 | 224.66 | 224.68 | 221.5 | 34824877 |
| 1726698600 | 219.45 | 0.04 | 0.02 | 219.23 | 224.94 | 218.25 | 53547745 |
| 1726612200 | 219.41 | 1.8 | 0.83 | 219.58 | 221.8 | 218.47 | 34550433 |
| 1726525800 | 217.61 | 0.78 | 0.36 | 217.63 | 218.285 | 216.14 | 22968107 |
| 1726266600 | 216.83 | 5.22 | 2.47 | 214.03 | 217.25 | 213.94 | 36831615 |
| 1726180200 | 211.61 | 2.69 | 1.29 | 209.91 | 212.78 | 208.41 | 27618061 |
| 1726093800 | 208.92 | 0.61 | 0.29 | 207.47 | 209.25 | 204.21 | 26598170 |
| 1726007400 | 208.31 | -0.17 | -0.08 | 208.72 | 208.86 | 205.791 | 22752669 |
| 1725921000 | 208.48 | 0.58 | 0.28 | 208.15 | 210.255 | 207.52 | 23182989 |
| 1725661800 | 207.9 | -4.03 | -1.90 | 211.93 | 213.19 | 207.14 | 34026141 |
| 1725575400 | 211.93 | -1.06 | -0.50 | 213.54 | 214.03 | 210.92 | 23682361 |
| 1725489000 | 212.99 | -0.36 | -0.17 | 212.76 | 215.37 | 211.7 | 23403163 |
| 1725402600 | 213.35 | -6.73 | -3.06 | 218.13 | 219.37 | 212.91 | 30293956 |
| 1725057000 | 220.08 | 1.27 | 0.58 | 219.71 | 220.5 | 217.4 | 21583501 |
| 1724970600 | 218.81 | 1.55 | 0.71 | 218.78 | 220.98 | 217.15 | 24499306 |
| 1724884200 | 217.26 | -1.48 | -0.68 | 217.87 | 219.115 | 216.27 | 18928761 |
| 1724797800 | 218.74 | -1.71 | -0.78 | 218.91 | 219.37 | 217.71 | 19540727 |
| 1724711400 | 220.45 | 0.07 | 0.03 | 221.93 | 222.45 | 220.08 | 24873348 |
| 1724452200 | 220.38 | 6.82 | 3.19 | 215.18 | 221.08 | 214.79 | 38690115 |
| 1724365800 | 213.56 | -1.9 | -0.88 | 215.57 | 216.37 | 213.13 | 18062222 |
| 1724279400 | 215.46 | 2.77 | 1.30 | 214.28 | 215.66 | 212.82 | 19291915 |
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
