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 | 1.3 | 0.597508847727 | 217.57 | 218.97 | 213.64 | 977002 | 216.84352063 | CS |
| 4 | -5.7 | -2.53818408514 | 224.57 | 236.45 | 213.64 | 992920 | 224.47069232 | CS |
| 12 | -18.63 | -7.84421052632 | 237.5 | 248.12 | 213.04 | 868798 | 225.54464651 | CS |
| 26 | -1.4 | -0.635583601943 | 220.27 | 263.37 | 213.04 | 768565 | 233.20660056 | CS |
| 52 | 30.87 | 16.420212766 | 188 | 263.37 | 184.99 | 753456 | 221.20938042 | CS |
| 156 | 41.24 | 23.2167989641 | 177.63 | 263.37 | 147.91 | 783253 | 193.89220882 | CS |
| 260 | 106.18 | 94.2230898926 | 112.69 | 263.37 | 73.39 | 865309 | 163.64897984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 218.87 | 4.07 | 1.89 | 215.2 | 218.97 | 213.64 | 1166820 |
| 1720564500 | 214.8 | -2.07 | -0.95 | 217 | 217 | 214.2105 | 969801 |
| 1720478100 | 216.87 | 0.57 | 0.26 | 216.6 | 217.93 | 214.61 | 1017643 |
| 1720218900 | 216.3 | -1.81 | -0.83 | 217.57 | 217.9062 | 214.56 | 753743 |
| 1720040640 | 218.11 | -1.01 | -0.46 | 219.77 | 219.99 | 216.56 | 646070 |
| 1719959700 | 219.12 | -0.07 | -0.03 | 218.66 | 219.44 | 217.1 | 971733 |
| 1719873300 | 219.19 | -4.87 | -2.17 | 224.42 | 224.79 | 218.22 | 935376 |
| 1719614100 | 224.06 | 0 | 0.00 | 224.06 | 224.06 | 224.06 | 0 |
| 1719527700 | 224.06 | 0.93 | 0.42 | 222.37 | 226.15 | 222.31 | 1164259 |
| 1719441300 | 223.13 | -1.49 | -0.66 | 224.37 | 225.05 | 221.41 | 1062774 |
| 1719354900 | 224.62 | -6.99 | -3.02 | 231.86 | 231.86 | 224.4 | 1109427 |
| 1719268500 | 231.61 | -3.88 | -1.65 | 233.78 | 236.45 | 231.47 | 707266 |
| 1719009300 | 235.49 | 3.56 | 1.53 | 234.54 | 235.91 | 231.12 | 2328247 |
| 1718922900 | 231.93 | 1.38 | 0.60 | 230.87 | 232.52 | 229.69 | 848411 |
| 1718750100 | 230.55 | 4.2 | 1.86 | 226.87 | 230.96 | 226.54 | 1255235 |
| 1718663700 | 226.35 | 3.16 | 1.42 | 223.59 | 227.65 | 223.19 | 807449 |
| 1718404500 | 223.19 | -1.91 | -0.85 | 223.59 | 223.61 | 221.06 | 577905 |
| 1718318100 | 225.1 | -1.2 | -0.53 | 224.57 | 225.44 | 223.13 | 557477 |
| 1718231700 | 226.3 | 1.94 | 0.86 | 226.08 | 226.56 | 223.59 | 716492 |
| 1718145300 | 224.36 | 0.46 | 0.21 | 223.72 | 224.44 | 221.89 | 637409 |
| 1718058900 | 223.9 | -0.34 | -0.15 | 222.65 | 224.14 | 221.64 | 611895 |
| 1717799700 | 224.24 | 2.43 | 1.10 | 223.27 | 225.48 | 222.59 | 819777 |
| 1717713300 | 221.81 | -1.12 | -0.50 | 222.93 | 223.49 | 221.23 | 949502 |
| 1717626900 | 222.93 | 1.02 | 0.46 | 222.25 | 223.41 | 221.06 | 839325 |
| 1717540500 | 221.91 | -1.58 | -0.71 | 221.76 | 223.21 | 221.34 | 584329 |
| 1717454100 | 223.49 | -0.13 | -0.06 | 223.52 | 224.515 | 219.33 | 826646 |
| 1717194900 | 223.62 | 0.78 | 0.35 | 222.48 | 224.65 | 220.165 | 1426056 |
| 1717108500 | 222.84 | 2.13 | 0.97 | 220.26 | 224.12 | 219.845 | 861145 |
| 1717022100 | 220.71 | -4.49 | -1.99 | 223.73 | 224.44 | 220.29 | 1346986 |
| 1716935700 | 225.2 | -5.86 | -2.54 | 229.14 | 230.505 | 224.58 | 807313 |
| 1716590100 | 231.06 | -0.51 | -0.22 | 232.75 | 233.5 | 230.905 | 556704 |
| 1716503700 | 231.57 | -4.7 | -1.99 | 237.24 | 237.97 | 231.031 | 908042 |
| 1716417300 | 236.27 | 5.89 | 2.56 | 231.41 | 236.53 | 231.39 | 1155974 |
| 1716330900 | 230.38 | 2.14 | 0.94 | 227.5 | 230.94 | 227.2 | 973277 |
| 1716244500 | 228.24 | 4.6 | 2.06 | 223.71 | 228.58 | 223.2 | 827657 |
| 1715985300 | 223.64 | -0.5 | -0.22 | 224.09 | 225.4599 | 223.05 | 1299255 |
| 1715898900 | 224.14 | 0.7 | 0.31 | 223.94 | 225 | 222.98 | 730954 |
| 1715812500 | 223.44 | 1.86 | 0.84 | 222.39 | 224.68 | 222.2 | 648891 |
| 1715726100 | 221.58 | -0.47 | -0.21 | 223.54 | 224.26 | 220.4 | 605759 |
| 1715639700 | 222.05 | -0.41 | -0.18 | 223.46 | 223.46 | 221.26 | 456022 |
| 1715380500 | 222.46 | -0.51 | -0.23 | 223.66 | 224.095 | 221.48 | 676697 |
| 1715294100 | 222.97 | 2.65 | 1.20 | 220.9 | 223.295 | 220.41 | 712964 |
| 1715207700 | 220.32 | -0.36 | -0.16 | 220.68 | 221.75 | 219.92 | 753676 |
| 1715121300 | 220.68 | -1.14 | -0.51 | 222.29 | 223.6699 | 220 | 766492 |
| 1715034900 | 221.82 | 2.26 | 1.03 | 220.09 | 222.54 | 219.7 | 675120 |
| 1714775700 | 219.56 | 1.15 | 0.53 | 219.99 | 223.2 | 218.09 | 805671 |
| 1714689300 | 218.41 | 3.8 | 1.77 | 216.43 | 221.04 | 213.04 | 1265124 |
| 1714602900 | 214.61 | -27.25 | -11.27 | 224 | 226.72 | 213.4401 | 2422013 |
| 1714516500 | 241.86 | -4.08 | -1.66 | 245.92 | 248.12 | 241.81 | 938897 |
| 1714430100 | 245.94 | 3.68 | 1.52 | 242.73 | 246.02 | 242.73 | 530968 |
| 1714170900 | 242.26 | -1.16 | -0.48 | 242.43 | 244.42 | 242.1 | 424551 |
| 1714084500 | 243.42 | 2.73 | 1.13 | 240.29 | 244.55 | 238.55 | 753339 |
| 1713998100 | 240.69 | 0.22 | 0.09 | 240.63 | 242.3 | 239.65 | 449741 |
| 1713911700 | 240.47 | 2.83 | 1.19 | 237.93 | 241.43 | 237.85 | 477964 |
| 1713825300 | 237.64 | 1.86 | 0.79 | 236.83 | 239.38 | 234.74 | 526073 |
| 1713566100 | 235.78 | 0.08 | 0.03 | 235.65 | 237.37 | 234.445 | 593250 |
| 1713479700 | 235.7 | -1.08 | -0.46 | 237.5 | 238.41 | 235.26 | 411118 |
| 1713393300 | 236.78 | -3.23 | -1.35 | 240.95 | 241.27 | 236.37 | 956510 |
| 1713306900 | 240.01 | -1.37 | -0.57 | 243.2 | 244.71 | 239.55 | 651701 |
| 1713220500 | 241.38 | -1.53 | -0.63 | 246.27 | 247.46 | 240.03 | 728705 |
| 1712961300 | 242.91 | -5.09 | -2.05 | 245.17 | 247.795 | 242.57 | 847835 |
| 1712874900 | 248 | 0.72 | 0.29 | 248.19 | 249.33 | 246.665 | 658184 |
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
