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 | 1.45 | 0.676305970149 | 214.4 | 220.79 | 213.41 | 2398633 | 217.50928737 | CS |
| 4 | 0.64 | 0.29738395056 | 215.21 | 220.79 | 210.56 | 2264857 | 214.71078291 | CS |
| 12 | 22.59 | 11.6889164856 | 193.26 | 220.79 | 191.97 | 2609685 | 207.16558918 | CS |
| 26 | 14.32 | 7.10564183992 | 201.53 | 220.79 | 189.66 | 2841277 | 201.86070038 | CS |
| 52 | 6.87 | 3.28739592305 | 208.98 | 220.79 | 174.88 | 2815272 | 197.12304635 | CS |
| 156 | -16.86 | -7.24506896996 | 232.71 | 236.86 | 166.63 | 2863386 | 198.83118645 | CS |
| 260 | -12.21 | -5.35385424888 | 228.06 | 236.86 | 166.63 | 2886023 | 200.6291496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 214.61 | -3.06 | -1.41 | 217.075 | 217.75 | 214.241 | 2487598 |
| 1721342100 | 217.67 | -2.54 | -1.15 | 219.98 | 220.79 | 217.52 | 2165324 |
| 1721255700 | 220.21 | 1.74 | 0.80 | 218.99 | 220.71 | 217.89 | 2629806 |
| 1721169300 | 218.47 | 2.75 | 1.27 | 216.14 | 219.01 | 215.65 | 2978271 |
| 1721082900 | 215.72 | 0.61 | 0.28 | 214.4 | 216.33 | 213.41 | 1732168 |
| 1720823700 | 215.11 | 0.26 | 0.12 | 215.53 | 216.85 | 212.3281 | 2089180 |
| 1720737300 | 214.85 | 0.36 | 0.17 | 214.12 | 216.67 | 213.65 | 2655923 |
| 1720650900 | 214.49 | 3.89 | 1.85 | 211.2 | 214.94 | 210.765 | 1788902 |
| 1720564500 | 210.6 | -1.03 | -0.49 | 211.69 | 212.1 | 210.56 | 1375378 |
| 1720478100 | 211.63 | -0.61 | -0.29 | 211.89 | 213.23 | 211.02 | 1837863 |
| 1720218900 | 212.24 | -0.22 | -0.10 | 212.57 | 212.91 | 210.74 | 1355011 |
| 1720040640 | 212.46 | -0.77 | -0.36 | 212.92 | 213.27 | 212.0709 | 1086725 |
| 1719959700 | 213.23 | 2.28 | 1.08 | 211.77 | 213.28 | 210.96 | 1908480 |
| 1719873300 | 210.95 | -2.59 | -1.21 | 213.44 | 215.53 | 210.87 | 2147654 |
| 1719614100 | 213.54 | -0.84 | -0.39 | 214.14 | 216.15 | 211.14 | 4804811 |
| 1719527700 | 214.38 | 0.95 | 0.45 | 213.22 | 215.35 | 213.01 | 1912877 |
| 1719441300 | 213.43 | -1.02 | -0.48 | 213.55 | 214.07 | 211.6 | 2173784 |
| 1719354900 | 214.45 | -1.44 | -0.67 | 216.83 | 216.83 | 213.72 | 2970186 |
| 1719268500 | 215.89 | 0.8 | 0.37 | 215.21 | 218.36 | 214.91 | 2932336 |
| 1719009300 | 215.09 | 0.95 | 0.44 | 215.785 | 216.08 | 213.5201 | 7944509 |
| 1718922900 | 214.14 | 1.27 | 0.60 | 213.4 | 215.19 | 212.87 | 4042026 |
| 1718750100 | 212.87 | 0.92 | 0.43 | 211.04 | 213.225 | 210.43 | 2443068 |
| 1718663700 | 211.95 | 3.42 | 1.64 | 208 | 212.17 | 207.54 | 3100646 |
| 1718404500 | 208.53 | -0.1 | -0.05 | 207.2 | 208.68 | 206.01 | 2239202 |
| 1718318100 | 208.63 | 0.13 | 0.06 | 207.09 | 208.97 | 206.25 | 1959667 |
| 1718231700 | 208.5 | -0.98 | -0.47 | 210.76 | 211.46 | 207.74 | 2393156 |
| 1718145300 | 209.48 | -1.26 | -0.60 | 209.78 | 209.855 | 207.15 | 2304538 |
| 1718058900 | 210.74 | 1.96 | 0.94 | 209.77 | 211.059 | 209.13 | 2643422 |
| 1717799700 | 208.78 | 0.33 | 0.16 | 208.05 | 210.97 | 207.95 | 2483185 |
| 1717713300 | 208.45 | -0.82 | -0.39 | 209.05 | 210.21 | 207.62 | 3270825 |
| 1717626900 | 209.27 | 2.04 | 0.98 | 207.93 | 209.449 | 205.87 | 2722510 |
| 1717540500 | 207.23 | 4.77 | 2.36 | 201.06 | 208.1499 | 201.06 | 3360609 |
| 1717454100 | 202.46 | 0.27 | 0.13 | 203.05 | 203.82 | 200.99 | 2443637 |
| 1717194900 | 202.19 | 1.28 | 0.64 | 200.33 | 202.23 | 199.13 | 3163264 |
| 1717108500 | 200.91 | 3.84 | 1.95 | 197.8 | 201.28 | 197.4001 | 2312885 |
| 1717022100 | 197.07 | -2.11 | -1.06 | 197.83 | 198.405 | 196.89 | 2845864 |
| 1716935700 | 199.18 | -0.51 | -0.26 | 198.16 | 200.84 | 198.1 | 2407277 |
| 1716590100 | 199.69 | 0.3 | 0.15 | 200.3 | 200.81 | 199.19 | 2360637 |
| 1716503700 | 199.39 | -3.41 | -1.68 | 201.61 | 201.61 | 199.22 | 2539813 |
| 1716417300 | 202.8 | -0.71 | -0.35 | 203.1 | 203.94 | 201.88 | 2013143 |
| 1716330900 | 203.51 | -1.11 | -0.54 | 205.22 | 205.24 | 203.14 | 1742775 |
| 1716244500 | 204.62 | -1.35 | -0.66 | 205.75 | 206.19 | 203.25 | 2008295 |
| 1715985300 | 205.97 | -0.65 | -0.31 | 207.28 | 207.28 | 205.18 | 2267204 |
| 1715898900 | 206.62 | 1.56 | 0.76 | 204.97 | 207.27 | 204.58 | 2566781 |
| 1715812500 | 205.06 | 1.85 | 0.91 | 204.37 | 205.35 | 202.77 | 2674104 |
| 1715726100 | 203.21 | -0.59 | -0.29 | 205 | 205.38 | 202.91 | 2378443 |
| 1715639700 | 203.8 | 0.88 | 0.43 | 204.44 | 206.72 | 203.74 | 3505323 |
| 1715380500 | 202.92 | 2.29 | 1.14 | 201 | 203.23 | 200.81 | 2318397 |
| 1715294100 | 200.63 | 2.58 | 1.30 | 198.85 | 200.79 | 197.87 | 2692038 |
| 1715207700 | 198.05 | 1.2 | 0.61 | 197.23 | 198.36 | 195.9212 | 1788256 |
| 1715121300 | 196.85 | 1.85 | 0.95 | 195.03 | 197.1942 | 195.01 | 2051444 |
| 1715034900 | 195 | -0.81 | -0.41 | 196.6 | 197.2 | 193.95 | 2257638 |
| 1714775700 | 195.81 | 2.17 | 1.12 | 194.77 | 196.24 | 193.54 | 2251348 |
| 1714689300 | 193.64 | -1.66 | -0.85 | 196.38 | 196.48 | 192.685 | 3417741 |
| 1714602900 | 195.3 | 2.57 | 1.33 | 192.35 | 197.18 | 191.97 | 5084573 |
| 1714516500 | 192.73 | -1.04 | -0.54 | 193.99 | 195.84 | 192.32 | 3127950 |
| 1714430100 | 193.77 | 0.32 | 0.17 | 193.26 | 194.26 | 192.22 | 2593577 |
| 1714170900 | 193.45 | 0.43 | 0.22 | 190.3 | 193.65 | 190.11 | 3041357 |
| 1714084500 | 193.02 | -1.77 | -0.91 | 199.46 | 199.46 | 190.49 | 3655517 |
| 1713998100 | 194.79 | -1.37 | -0.70 | 193.56 | 195.72 | 193.95 | 3576813 |
| 1713911700 | 196.16 | 0.58 | 0.30 | 196.03 | 197.61 | 195.57 | 2556923 |
| 1713825300 | 195.58 | 1.32 | 0.68 | 194.28 | 196.3 | 194.14 | 2367173 |
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
