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 | 5.42 | 2.39536836523 | 226.27 | 233 | 225.8608 | 33179126 | 230.35382241 | CS |
| 4 | 28.71 | 14.1442506651 | 202.98 | 233 | 195.75 | 36927394 | 215.39764009 | CS |
| 12 | 37.94 | 19.5819354839 | 193.75 | 233 | 180.25 | 37573832 | 201.46990952 | CS |
| 26 | 47.955 | 26.1000898032 | 183.735 | 233 | 151.644 | 40182061 | 190.84447901 | CS |
| 52 | 81.13 | 53.8854941552 | 150.56 | 233 | 144.05 | 40893857 | 181.37937806 | CS |
| 156 | 64.63299751 | 38.68918785 | 167.05700249 | 233 | 81.435 | 46900943 | 134.52705786 | CS |
| 260 | 141.91749866 | 158.08571282 | 89.77250134 | 233 | 81.26600121 | 29615922 | 135.13411308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 231.15 | -1.78 | -0.76 | 232.16 | 232.65 | 227.8505 | 35116138 |
| 1734392100 | 232.93 | 5.47 | 2.40 | 230.2 | 233 | 228.01 | 36429352 |
| 1734132900 | 227.46 | -1.51 | -0.66 | 228.33 | 230.2 | 225.8608 | 28092547 |
| 1734046500 | 228.97 | -1.29 | -0.56 | 229.62 | 231.09 | 227.64 | 27387503 |
| 1733960100 | 230.26 | 5.22 | 2.32 | 226.27 | 231.2 | 226.27 | 34539260 |
| 1733873700 | 225.04 | -1.05 | -0.46 | 226.46 | 229.06 | 224.2002 | 30354310 |
| 1733787300 | 226.09 | -0.94 | -0.41 | 227.14 | 230.08 | 225.69 | 44536148 |
| 1733528100 | 227.03 | 6.48 | 2.94 | 220.75 | 227.0985 | 220.6517 | 43901112 |
| 1733441700 | 220.55 | 2.39 | 1.10 | 217.91 | 222.15 | 217.3 | 40528496 |
| 1733355300 | 218.16 | 4.72 | 2.21 | 215.98 | 219.99 | 215.89 | 46418299 |
| 1733268900 | 213.44 | 2.73 | 1.30 | 210.33 | 213.9899 | 209.7872 | 31498765 |
| 1733182500 | 210.71 | 2.82 | 1.36 | 209.9 | 212.95 | 209.595 | 38811808 |
| 1732917840 | 207.89 | 2.15 | 1.05 | 205.85 | 208.075 | 204.7 | 24250206 |
| 1732750500 | 205.74 | -2.12 | -1.02 | 206.98 | 207.26 | 205.05 | 27124824 |
| 1732664100 | 207.86 | 6.41 | 3.18 | 201.9 | 208 | 201.9 | 40711933 |
| 1732577700 | 201.45 | 4.33 | 2.20 | 199.28 | 201.9499 | 199 | 38945873 |
| 1732318500 | 197.12 | -1.26 | -0.64 | 198.2 | 199.1 | 196.75 | 29905868 |
| 1732232100 | 198.38 | -4.5 | -2.22 | 203.03 | 203.134 | 195.75 | 58063843 |
| 1732145700 | 202.88 | -1.73 | -0.85 | 202.98 | 203.26 | 199.45 | 31986944 |
| 1732059300 | 204.61 | 2.91 | 1.44 | 199.33 | 205.3 | 198.84 | 29779964 |
| 1731972900 | 201.7 | -0.91 | -0.45 | 204.15 | 204.6399 | 200.95 | 35994911 |
| 1731713700 | 202.61 | -8.87 | -4.19 | 206.76 | 207.34 | 199.61 | 85145600 |
| 1731627300 | 211.48 | -2.62 | -1.22 | 214.16 | 215.9 | 210.88 | 41528380 |
| 1731540900 | 214.1 | 5.19 | 2.48 | 209.3 | 215.0799 | 209.25 | 45453099 |
| 1731454500 | 208.91 | 2.07 | 1.00 | 208.37 | 209.54 | 206.01 | 38039814 |
| 1731368100 | 206.84 | -1.34 | -0.64 | 208.5 | 209.65 | 205.59 | 34583554 |
| 1731108900 | 208.18 | -1.87 | -0.89 | 209.77 | 209.9633 | 207.44 | 35993545 |
| 1731022500 | 210.05 | 2.96 | 1.43 | 207.44 | 212.25 | 207.19 | 51654686 |
| 1730936100 | 207.09 | 7.59 | 3.80 | 200.01 | 207.55 | 199.16 | 69499999 |
| 1730849700 | 199.5 | 3.72 | 1.90 | 196 | 199.82 | 195.99 | 29446428 |
| 1730763300 | 195.78 | -2.15 | -1.09 | 196.49 | 197.33 | 194.3101 | 37719324 |
| 1730500500 | 197.93 | 11.53 | 6.19 | 198.86 | 200.5 | 197.02 | 97366459 |
| 1730414100 | 186.4 | -6.33 | -3.28 | 190.5 | 190.6 | 185.23 | 72512460 |
| 1730327700 | 192.73 | 1.9 | 1.00 | 194.7 | 195.61 | 192.42 | 36083031 |
| 1730241300 | 190.83 | 2.44 | 1.30 | 188.58 | 191.4599 | 187.815 | 34984670 |
| 1730154900 | 188.39 | 0.56 | 0.30 | 189.565 | 190.21 | 188.21 | 25732345 |
| 1729895700 | 187.83 | 1.45 | 0.78 | 187.88 | 190.45 | 187.53 | 29315457 |
| 1729809300 | 186.38 | 1.67 | 0.90 | 185.25 | 187.11 | 183.87 | 20735547 |
| 1729722900 | 184.71 | -4.99 | -2.63 | 188.88 | 188.9 | 183.69 | 31503961 |
| 1729636500 | 189.7 | 0.63 | 0.33 | 188.4 | 191.5199 | 186.99 | 28920544 |
| 1729550100 | 189.07 | 0.08 | 0.04 | 188.05 | 189.46 | 186.4 | 24615933 |
| 1729290900 | 188.99 | 1.46 | 0.78 | 187.15 | 190.74 | 186.28 | 37376853 |
| 1729204500 | 187.53 | 0.64 | 0.34 | 188.22 | 188.9399 | 186 | 24997376 |
| 1729118100 | 186.89 | -0.8 | -0.43 | 187.05 | 187.78 | 185.61 | 23426402 |
| 1729031700 | 187.69 | 0.15 | 0.08 | 187.57 | 188.41 | 184.58 | 32151211 |
| 1728945300 | 187.54 | -1.28 | -0.68 | 189.79 | 189.815 | 187.36 | 22581212 |
| 1728686100 | 188.82 | 2.17 | 1.16 | 186.63 | 189.9284 | 186.61 | 24544488 |
| 1728599700 | 186.65 | 1.48 | 0.80 | 187.14 | 188.134 | 185.83 | 26098554 |
| 1728513300 | 185.17 | 2.45 | 1.34 | 182.9 | 185.845 | 182.05 | 26227947 |
| 1728426900 | 182.72 | 1.92 | 1.06 | 181.94 | 183.04 | 180.94 | 24062520 |
| 1728340500 | 180.8 | -5.71 | -3.06 | 182.95 | 183.5904 | 180.25 | 40544883 |
| 1728081300 | 186.51 | 4.55 | 2.50 | 185.75 | 187.6 | 183.6 | 38828839 |
| 1727994900 | 181.96 | -2.8 | -1.52 | 183.14 | 183.44 | 180.93 | 27629705 |
| 1727908500 | 184.76 | -0.37 | -0.20 | 184.51 | 186.6 | 184.04 | 22519519 |
| 1727822100 | 185.13 | -1.2 | -0.64 | 184.96 | 186.19 | 183.4519 | 33841418 |
| 1727735520 | 186.33 | -1.64 | -0.87 | 187.11 | 188.49 | 184.65 | 39964702 |
| 1727476500 | 187.97 | -3.19 | -1.67 | 190.67 | 190.88 | 187.34 | 35939083 |
| 1727390100 | 191.16 | -1.37 | -0.71 | 194.31 | 194.53 | 189.54 | 36304984 |
| 1727303700 | 192.53 | -1.43 | -0.74 | 193.75 | 193.9498 | 192.16 | 26305612 |
| 1727217300 | 193.96 | 0.08 | 0.04 | 194.27 | 195.37 | 190.13 | 43179635 |
| 1727130900 | 193.88 | 2.28 | 1.19 | 191.64 | 194.45 | 190.57 | 36968749 |
| 1726871700 | 191.6 | 1.73 | 0.91 | 190.23 | 191.84 | 187.41 | 101118980 |
| 1726785300 | 189.87 | 3.44 | 1.85 | 190.04 | 190.99 | 188.47 | 37590765 |
| 1726698900 | 186.43 | -0.45 | -0.24 | 186.46 | 188.8 | 185.06 | 33771074 |
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
