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 | -6.06 | -2.6064516129 | 232.5 | 234.57 | 225.41 | 3867279 | 228.59090874 | CS |
| 4 | 11.09 | 5.14975621082 | 215.35 | 242.77 | 203.03 | 5679300 | 217.5569321 | CS |
| 12 | 20.12 | 9.75184179915 | 206.32 | 242.77 | 197.3601 | 3721577 | 213.9868183 | CS |
| 26 | 21.22 | 10.340122795 | 205.22 | 242.77 | 195.57 | 3219936 | 210.55524058 | CS |
| 52 | 35.35 | 18.4991365325 | 191.09 | 242.77 | 189.66 | 3079040 | 205.16225772 | CS |
| 156 | 7.96 | 3.64335408275 | 218.48 | 242.77 | 166.63 | 3025777 | 198.38659296 | CS |
| 260 | -1.62 | -0.710339384373 | 228.06 | 242.77 | 166.63 | 2949135 | 201.73913721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 226.67 | -1.53 | -0.67 | 227.22 | 228.89 | 225.41 | 4632907 |
| 1732059300 | 228.2 | -0.65 | -0.28 | 227.33 | 228.905 | 226.27 | 3712314 |
| 1731972900 | 228.85 | -0.14 | -0.06 | 229.48 | 230.07 | 228.27 | 3446058 |
| 1731713700 | 228.99 | -1.68 | -0.73 | 229 | 231.2 | 228.39 | 3707892 |
| 1731627300 | 230.67 | -2.4 | -1.03 | 232.5 | 234.57 | 230.285 | 3837223 |
| 1731540900 | 233.07 | -0.84 | -0.36 | 235 | 236.53 | 232.18 | 5531330 |
| 1731454500 | 233.91 | 8.67 | 3.85 | 239.35 | 242.77 | 229.58 | 11086157 |
| 1731368100 | 225.24 | 5.75 | 2.62 | 219.2 | 225.31 | 219.2 | 7298423 |
| 1731108900 | 219.49 | 1.99 | 0.91 | 217.73 | 219.71 | 216.5101 | 6145023 |
| 1731022500 | 217.5 | 1.1 | 0.51 | 216.95 | 218.35 | 215.42 | 5372254 |
| 1730936100 | 216.4 | 7.62 | 3.65 | 212.32 | 216.89 | 211.61 | 5972988 |
| 1730849700 | 208.78 | 1.24 | 0.60 | 208.2 | 211.84 | 206.62 | 7375965 |
| 1730763300 | 207.54 | -1.65 | -0.79 | 209.19 | 208.61 | 206.42 | 4029930 |
| 1730500500 | 209.19 | 3.51 | 1.71 | 205.36 | 209.53 | 205.36 | 4484315 |
| 1730414100 | 205.68 | 1.48 | 0.72 | 203.56 | 206.15 | 203.385 | 4651640 |
| 1730327700 | 204.2 | -1.78 | -0.86 | 204.45 | 206.63 | 203.09 | 5352973 |
| 1730241300 | 205.98 | -0.12 | -0.06 | 205.19 | 207.6 | 203.03 | 6070214 |
| 1730154900 | 206.1 | -1.9 | -0.91 | 208.05 | 208.7145 | 204.91 | 6094672 |
| 1729895700 | 208 | -1.1 | -0.53 | 209.78 | 210.36 | 206.64 | 6087975 |
| 1729809300 | 209.1 | -11.24 | -5.10 | 215.35 | 216.2 | 208.9 | 8695744 |
| 1729722900 | 220.34 | -2.01 | -0.90 | 221.54 | 222.62 | 219.1688 | 6181665 |
| 1729636500 | 222.35 | 0.85 | 0.38 | 220 | 222.84 | 219.755 | 4011695 |
| 1729550100 | 221.5 | -0.52 | -0.23 | 222 | 222.98 | 220.09 | 3689106 |
| 1729290900 | 222.02 | 2.47 | 1.13 | 217.72 | 222.07 | 217.72 | 4033683 |
| 1729204500 | 219.55 | 0.59 | 0.27 | 219 | 220.08 | 218.3529 | 3134621 |
| 1729118100 | 218.96 | 1.69 | 0.78 | 217.07 | 219.61 | 216.56 | 2596400 |
| 1729031700 | 217.27 | -0.33 | -0.15 | 218 | 219.22 | 216.48 | 3948385 |
| 1728945300 | 217.6 | 1.61 | 0.75 | 216.54 | 217.72 | 215.2601 | 1850072 |
| 1728686100 | 215.99 | 2.39 | 1.12 | 215.18 | 216.57 | 213.73 | 3808632 |
| 1728599700 | 213.6 | -0.1 | -0.05 | 211.5 | 213.67 | 211.1205 | 4957513 |
| 1728513300 | 213.7 | 6.7 | 3.24 | 207.4 | 214.03 | 206.9 | 5245859 |
| 1728426900 | 207 | 3.67 | 1.80 | 208.5 | 209.68 | 203.79 | 4131702 |
| 1728340500 | 203.33 | -0.45 | -0.22 | 202.208 | 204.33 | 201.72 | 1799850 |
| 1728081300 | 203.78 | 0.9 | 0.44 | 204.57 | 205.06 | 201.64 | 1643460 |
| 1727994900 | 202.88 | -1 | -0.49 | 202.5 | 203.57 | 201.6 | 2046887 |
| 1727908500 | 203.88 | -2.19 | -1.06 | 205.57 | 206.05 | 203.66 | 1841812 |
| 1727822100 | 206.07 | -0.64 | -0.31 | 206.43 | 208 | 204.83 | 2300275 |
| 1727735700 | 206.71 | -0.92 | -0.44 | 208.1 | 208.795 | 204.23 | 2624436 |
| 1727476500 | 207.63 | 0.6 | 0.29 | 207.5 | 210.8508 | 207.13 | 2445135 |
| 1727390100 | 207.03 | 0.25 | 0.12 | 208.3 | 208.5 | 206.5589 | 1597989 |
| 1727303700 | 206.78 | 1.51 | 0.74 | 206.2 | 207.76 | 205.26 | 2858262 |
| 1727217300 | 205.27 | 1.5 | 0.74 | 203.77 | 206 | 202.69 | 2581687 |
| 1727130900 | 203.77 | 0.42 | 0.21 | 203.71 | 204.05 | 202.6124 | 2264555 |
| 1726871700 | 203.35 | -0.35 | -0.17 | 203.79 | 203.79 | 201.96 | 3829986 |
| 1726785300 | 203.7 | 2.06 | 1.02 | 204.55 | 205.5399 | 202.18 | 2695291 |
| 1726698900 | 201.64 | -2.6 | -1.27 | 204.24 | 204.7199 | 200.59 | 2392471 |
| 1726612500 | 204.24 | -0.44 | -0.21 | 205 | 205.74 | 203.55 | 1441601 |
| 1726526100 | 204.68 | 0.53 | 0.26 | 206.17 | 206.95 | 203.73 | 1562217 |
| 1726266900 | 204.15 | -0.52 | -0.25 | 204.47 | 205.62 | 203.56 | 1970962 |
| 1726180500 | 204.67 | 0.63 | 0.31 | 203.94 | 204.99 | 201.87 | 1933591 |
| 1726094100 | 204.04 | 3.09 | 1.54 | 201.4 | 204.36 | 197.3601 | 2737742 |
| 1726007700 | 200.95 | -0.21 | -0.10 | 200.3 | 201.18 | 198.57 | 1395432 |
| 1725921300 | 201.16 | 3.03 | 1.53 | 199.98 | 201.7 | 199.15 | 2299077 |
| 1725662100 | 198.13 | -4.85 | -2.39 | 203 | 203.0995 | 197.85 | 2540165 |
| 1725575700 | 202.98 | -2.56 | -1.25 | 205.19 | 205.43 | 201.69 | 1511055 |
| 1725489300 | 205.54 | 0.68 | 0.33 | 205.27 | 207.13 | 205.18 | 1739549 |
| 1725402900 | 204.86 | -3.05 | -1.47 | 207.65 | 207.91 | 204.105 | 2055915 |
| 1725057300 | 207.91 | 0.4 | 0.19 | 207.8 | 208.75 | 205.3 | 1923464 |
| 1724970900 | 207.51 | 2.51 | 1.23 | 206.32 | 208.405 | 204.4494 | 2364834 |
| 1724884500 | 204.995 | -1.12 | -0.54 | 206.61 | 207.1 | 203.79 | 2336509 |
| 1724798100 | 206.11 | 2.26 | 1.11 | 203.97 | 206.3 | 203.755 | 2362089 |
| 1724711700 | 203.85 | 1.37 | 0.68 | 203.79 | 204.82 | 202.91 | 1834813 |
| 1724452500 | 202.48 | 2.34 | 1.17 | 201.69 | 202.78 | 200.84 | 2948313 |
| 1724366100 | 200.14 | -1.28 | -0.64 | 200.75 | 201.37 | 199.321 | 1947369 |
| 1724279700 | 201.42 | 1.35 | 0.67 | 200.84 | 201.78 | 199.89 | 2000648 |
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
