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 | -5.6 | -2.52992997515 | 221.35 | 225.08 | 212.3142 | 210044 | 220.05837078 | CS |
| 4 | -17.72 | -7.58984023643 | 233.47 | 256.24 | 212.3142 | 412904 | 232.10570358 | CS |
| 12 | -29.06 | -11.8704301295 | 244.81 | 277.375 | 208.335 | 523155 | 240.17944195 | CS |
| 26 | -29.99 | -12.2039554 | 245.74 | 278.38 | 183.49 | 534026 | 236.01506153 | CS |
| 52 | 28.83 | 15.4237106784 | 186.92 | 278.38 | 159.69 | 492654 | 221.97510949 | CS |
| 156 | 97.3 | 82.1443647108 | 118.45 | 278.38 | 74.57 | 336504 | 171.52531901 | CS |
| 260 | 151.07 | 233.56524428 | 64.68 | 278.38 | 44 | 285537 | 142.964067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 214.76 | -4.71 | -2.15 | 215.72 | 217.26 | 212.3142 | 190862 |
| 1735342800 | 219.47 | -4.68 | -2.09 | 220.65 | 221.435 | 215.6406 | 235979 |
| 1735256400 | 224.15 | 2.91 | 1.32 | 221.24 | 225.08 | 218.7 | 227386 |
| 1735077840 | 221.24 | 0.35 | 0.16 | 221.35 | 223.705 | 219.925 | 185948 |
| 1734997200 | 220.89 | -0.37 | -0.17 | 223.97 | 227.2 | 219.78 | 382788 |
| 1734738000 | 221.26 | -1.48 | -0.66 | 217.91 | 226.43 | 215.9 | 967275 |
| 1734651600 | 222.74 | -8.89 | -3.84 | 236.73 | 238.44 | 222.42 | 536609 |
| 1734565200 | 231.63 | -0.13 | -0.06 | 236.27 | 246.02 | 227.57 | 761157 |
| 1734478800 | 231.76 | -5.87 | -2.47 | 235.66 | 240.47 | 229.48 | 425361 |
| 1734392400 | 237.63 | -10.23 | -4.13 | 247.09 | 247.5 | 234.71 | 650769 |
| 1734133200 | 247.86 | 2.04 | 0.83 | 250 | 256.24 | 245.375 | 358465 |
| 1734046800 | 245.82 | 5.59 | 2.33 | 240.28 | 253.88 | 239.39 | 464770 |
| 1733960400 | 240.23 | 6.4 | 2.74 | 237.12 | 241.56 | 235.44 | 336390 |
| 1733874000 | 233.83 | -4.71 | -1.97 | 237 | 237.91 | 232.2795 | 316313 |
| 1733787600 | 238.54 | -4.46 | -1.84 | 243.19 | 250.895 | 237.8 | 517924 |
| 1733528400 | 243 | 8.13 | 3.46 | 237.01 | 244.105 | 232.7 | 227960 |
| 1733442000 | 234.87 | -6.92 | -2.86 | 241.33 | 241.89 | 234.2129 | 257236 |
| 1733355600 | 241.79 | 6.41 | 2.72 | 239.31 | 246.04 | 239.31 | 373326 |
| 1733269200 | 235.38 | 1.4 | 0.60 | 233.47 | 238.36 | 230.91 | 428664 |
| 1733182800 | 233.98 | -0.6 | -0.26 | 233.89 | 237.54 | 231.04 | 572225 |
| 1732917840 | 234.58 | 8.73 | 3.87 | 229.86 | 236.54 | 227.5 | 498788 |
| 1732750800 | 225.85 | -9.65 | -4.10 | 236 | 236 | 221.22 | 767158 |
| 1732664400 | 235.5 | 6.87 | 3.00 | 230.95 | 236.28 | 228.925 | 571464 |
| 1732578000 | 228.63 | -1.8 | -0.78 | 231.84 | 233.17 | 225.05 | 614805 |
| 1732318800 | 230.43 | 0.42 | 0.18 | 230.58 | 232 | 226.14 | 708394 |
| 1732232400 | 230.01 | 3.71 | 1.64 | 212 | 235.67 | 210.43 | 1291249 |
| 1732146000 | 226.3 | -22.44 | -9.02 | 224.36 | 227.7 | 216.44 | 1166338 |
| 1732059600 | 248.74 | 16.48 | 7.10 | 230 | 248.9 | 230 | 437208 |
| 1731973200 | 232.26 | -2.59 | -1.10 | 235.56 | 238.8295 | 231.94 | 359466 |
| 1731714000 | 234.85 | -17.15 | -6.81 | 250.19 | 251.64 | 230.8 | 793207 |
| 1731627600 | 252 | 0 | 0.00 | 252 | 253 | 248.79 | 373646 |
| 1731541200 | 252 | -6.85 | -2.65 | 258.8 | 262.83999 | 251.53 | 268416 |
| 1731454800 | 258.85 | -12.08 | -4.46 | 266 | 274.22 | 258.68 | 374473 |
| 1731368400 | 270.93 | -0.15 | -0.06 | 273.2 | 277.375 | 265.5 | 613540 |
| 1731109200 | 271.08 | 8.68 | 3.31 | 264.35 | 272.12 | 261.11 | 681492 |
| 1731022800 | 262.39999 | 15.67 | 6.35 | 247.07 | 263.05 | 247 | 569791 |
| 1730936400 | 246.73 | 16.5 | 7.17 | 239.49 | 248.38 | 230.26 | 891411 |
| 1730850000 | 230.23 | -9.38 | -3.91 | 217.3 | 231.53 | 208.335 | 1958328 |
| 1730763600 | 239.61 | -2.92 | -1.20 | 242.6 | 248.0525 | 239.09 | 773890 |
| 1730500800 | 242.53 | 1.56 | 0.65 | 242.19 | 249.54 | 240.57 | 867370 |
| 1730414400 | 240.97 | -9.38 | -3.75 | 246.5 | 247.76 | 240.95 | 507571 |
| 1730328000 | 250.35 | -2.04 | -0.81 | 249.33 | 253.16 | 245.865 | 220776 |
| 1730241600 | 252.39 | 6.74 | 2.74 | 245.01 | 253.68 | 244.12 | 341467 |
| 1730155200 | 245.65 | -0.83 | -0.34 | 248.82 | 249.97 | 245.21 | 374925 |
| 1729896000 | 246.48 | 0.96 | 0.39 | 246.92 | 250.7 | 245.155 | 218218 |
| 1729809600 | 245.52 | -1.13 | -0.46 | 249.32 | 249.61 | 243.1 | 320244 |
| 1729723200 | 246.65 | -1.7 | -0.68 | 245.98 | 249.7 | 241.5958 | 337402 |
| 1729636800 | 248.35 | -0.15 | -0.06 | 245.23 | 249.38 | 240.0901 | 503138 |
| 1729550400 | 248.5 | 5.48 | 2.25 | 241.34 | 248.68 | 234.01 | 693387 |
| 1729291200 | 243.02 | -23.85 | -8.94 | 254.04 | 258.14 | 237.29 | 1222517 |
| 1729204800 | 266.87 | 4.52 | 1.72 | 268.08999 | 268.9499 | 262.27999 | 299051 |
| 1729118400 | 262.35 | 6.85 | 2.68 | 257.61 | 263.9298 | 255.04 | 364688 |
| 1729032000 | 255.5 | -9.43 | -3.56 | 264.52999 | 264.73 | 253.95 | 363228 |
| 1728945600 | 264.93 | 1.34 | 0.51 | 265 | 270.01 | 263.59249 | 311151 |
| 1728686400 | 263.58999 | 10.5 | 4.15 | 252.26 | 264.55 | 252.26 | 324901 |
| 1728600000 | 253.09 | 0.04 | 0.02 | 248.85 | 253.18 | 244.56 | 293546 |
| 1728513600 | 253.05 | 8.06 | 3.29 | 244.86 | 255.115 | 243.53 | 439889 |
| 1728427200 | 244.99 | 2.69 | 1.11 | 244.81 | 246.465 | 242.43 | 209031 |
| 1728340800 | 242.3 | -0.55 | -0.23 | 240.26 | 244.07 | 239.68 | 226559 |
| 1728081600 | 242.85 | 8.72 | 3.72 | 240.69 | 242.91 | 236.51 | 389574 |
| 1727995200 | 234.13 | 0.1 | 0.04 | 231.67 | 237.905 | 231.27 | 336627 |
| 1727908800 | 234.03 | 4.27 | 1.86 | 230.21 | 236.645 | 226.65 | 466735 |
| 1727822400 | 229.76 | -6.68 | -2.83 | 236.42 | 236.92 | 225.0101 | 368713 |
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
