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 | 2.495 | 1.20220685667 | 207.535 | 212.06 | 205 | 591130 | 208.11668466 | CS |
| 4 | -12.015 | -5.4110653246 | 222.045 | 224.8982 | 204.41 | 537386 | 212.93549096 | CS |
| 12 | -0.45 | -0.213797035348 | 210.48 | 238.22 | 202.08 | 560664 | 221.04444381 | CS |
| 26 | 5.61 | 2.74434986792 | 204.42 | 238.22 | 189.51 | 547974 | 211.68448598 | CS |
| 52 | 4.48 | 2.17951836536 | 205.55 | 246.36 | 189.51 | 487596 | 214.8524181 | CS |
| 156 | -16.42 | -7.25104879664 | 226.45 | 246.36 | 172.185 | 462120 | 210.34574523 | CS |
| 260 | 37.43 | 21.6859791425 | 172.6 | 246.36 | 104.555 | 446699 | 200.76908603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 210.03 | 4.01 | 1.95 | 205.09 | 210.59 | 204.315 | 381285 |
| 1736552400 | 206.02 | -2.77 | -1.33 | 207.5284 | 207.57 | 205 | 505734 |
| 1736379600 | 208.79 | 0.79 | 0.38 | 207.26 | 209.045 | 206.48 | 602173 |
| 1736293200 | 208 | -1.32 | -0.63 | 209.475 | 212.06 | 207.12 | 649384 |
| 1736206800 | 209.32 | 2.3 | 1.11 | 207.535 | 209.99 | 207.2 | 607227 |
| 1735947600 | 207.02 | 0.96 | 0.47 | 206.445 | 207.83 | 204.41 | 300091 |
| 1735861200 | 206.06 | -3.23 | -1.54 | 211.53 | 211.53 | 205.67 | 377431 |
| 1735688400 | 209.29 | 0.46 | 0.22 | 209.24 | 210.7544 | 208.41 | 255290 |
| 1735602000 | 208.83 | -2.28 | -1.08 | 209.62 | 209.9896 | 206.75 | 243742 |
| 1735342800 | 211.11 | -1.87 | -0.88 | 212.185 | 213.425 | 210.195 | 162471 |
| 1735256400 | 212.98 | 0.7 | 0.33 | 211.88 | 214.36 | 210.96 | 401775 |
| 1735077840 | 212.28 | 1.52 | 0.72 | 210.17 | 212.7 | 210.17 | 156266 |
| 1734997200 | 210.76 | -1.62 | -0.76 | 211.08 | 212.53 | 210.41 | 423302 |
| 1734738000 | 212.38 | 2.12 | 1.01 | 207.21 | 213.55 | 206.97 | 1170895 |
| 1734651600 | 210.26 | -1.39 | -0.66 | 212.57 | 215.41 | 210.11 | 609452 |
| 1734565200 | 211.65 | -10.54 | -4.74 | 222.27 | 223 | 211.62 | 546581 |
| 1734478800 | 222.19 | -1.89 | -0.84 | 223.49 | 224.8982 | 221.66 | 892477 |
| 1734392400 | 224.08 | 1.08 | 0.48 | 222.045 | 224.56 | 221.3325 | 1231272 |
| 1734133200 | 223 | -1.98 | -0.88 | 223.35 | 224.04 | 221.29 | 451908 |
| 1734046800 | 224.98 | -3.19 | -1.40 | 227.955 | 228.66 | 224.435 | 417239 |
| 1733960400 | 228.17 | 0.22 | 0.10 | 228.56 | 230.285 | 227.53 | 427983 |
| 1733874000 | 227.95 | -1.7 | -0.74 | 228.745 | 230.12 | 226.33 | 283552 |
| 1733787600 | 229.65 | -0.06 | -0.03 | 230.605 | 231.745 | 228.89 | 373987 |
| 1733528400 | 229.71 | 1.26 | 0.55 | 230.38 | 231.76 | 229.44 | 472834 |
| 1733442000 | 228.45 | 0.58 | 0.25 | 227.585 | 230.33 | 226.06 | 792416 |
| 1733355600 | 227.87 | -2.63 | -1.14 | 230.06 | 230.06 | 226.8 | 569043 |
| 1733269200 | 230.5 | -1.31 | -0.57 | 230.825 | 231.53 | 228.71 | 368430 |
| 1733182800 | 231.81 | 1.18 | 0.51 | 230.94 | 231.9 | 229.155 | 359505 |
| 1732917840 | 230.63 | -0.47 | -0.20 | 230.36 | 231.72 | 230.36 | 261734 |
| 1732750800 | 231.1 | -0.92 | -0.40 | 232.81 | 233.145 | 229.47 | 727734 |
| 1732664400 | 232.02 | -4.04 | -1.71 | 235.1 | 235.65 | 231.05 | 478425 |
| 1732578000 | 236.06 | 3.56 | 1.53 | 233.875 | 237.38 | 233.875 | 721370 |
| 1732318800 | 232.5 | 5.05 | 2.22 | 228.575 | 233.08 | 228.575 | 404715 |
| 1732232400 | 227.45 | 4.34 | 1.95 | 224.48 | 228.3 | 223.15 | 501490 |
| 1732146000 | 223.11 | -0.5 | -0.22 | 222.78 | 223.435 | 219.95 | 461798 |
| 1732059600 | 223.61 | -3.05 | -1.35 | 224.64 | 225.98 | 222.785 | 660192 |
| 1731973200 | 226.66 | -1.17 | -0.51 | 227.15 | 228.78 | 226.25 | 651596 |
| 1731714000 | 227.83 | -1.56 | -0.68 | 230.315 | 231.19 | 227.66 | 1869846 |
| 1731627600 | 229.39 | -1.61 | -0.70 | 232.18 | 232.29 | 229.19 | 583547 |
| 1731541200 | 231 | 3.03 | 1.33 | 227.23 | 231.52 | 226.86 | 774246 |
| 1731454800 | 227.97 | -1.37 | -0.60 | 228.26 | 228.98 | 226.6 | 375998 |
| 1731368400 | 229.34 | 0.83 | 0.36 | 229.595 | 231.52 | 227.84 | 364984 |
| 1731109200 | 228.51 | -0.39 | -0.17 | 227.89 | 230.98 | 227.505 | 484756 |
| 1731022800 | 228.9 | -6 | -2.55 | 234.79 | 235.31 | 228.56 | 603994 |
| 1730936400 | 234.9 | 10.19 | 4.53 | 235.99 | 238.22 | 233.95 | 905922 |
| 1730850000 | 224.71 | 5.71 | 2.61 | 218.53 | 225.96 | 218.26 | 832783 |
| 1730763600 | 219 | 2.95 | 1.37 | 217.6 | 223.18 | 216.68 | 635713 |
| 1730500800 | 216.05 | 1.41 | 0.66 | 217 | 218.82 | 213.795 | 723672 |
| 1730414400 | 214.64 | -4 | -1.83 | 219.84 | 221.24 | 214.18 | 975128 |
| 1730328000 | 218.64 | 14.76 | 7.24 | 207.865 | 219.09 | 206.13 | 1350224 |
| 1730241600 | 203.88 | -0.96 | -0.47 | 203.465 | 205.43 | 203.01 | 447475 |
| 1730155200 | 204.84 | 2.02 | 1.00 | 204.47 | 207.41 | 204.47 | 397230 |
| 1729896000 | 202.82 | -0.66 | -0.32 | 204.72 | 205.2 | 202.36 | 268778 |
| 1729809600 | 203.48 | -1.38 | -0.67 | 204.646 | 205.1299 | 202.08 | 458642 |
| 1729723200 | 204.86 | -3.03 | -1.46 | 207.45 | 208.49 | 204.695 | 269334 |
| 1729636800 | 207.89 | -1.4 | -0.67 | 208.79 | 209.4199 | 206.65 | 332152 |
| 1729550400 | 209.29 | -1.24 | -0.59 | 210.48 | 210.54 | 207.7701 | 221258 |
| 1729291200 | 210.53 | 0.65 | 0.31 | 210.96 | 210.96 | 208.95 | 283789 |
| 1729204800 | 209.88 | -0.72 | -0.34 | 211.46 | 211.46 | 209 | 409172 |
| 1729118400 | 210.6 | -1.12 | -0.53 | 211.81 | 212.98 | 210.0512 | 306421 |
| 1729032000 | 211.72 | -1.59 | -0.75 | 213.43 | 214.675 | 211.37 | 479686 |
| 1728945600 | 213.31 | 1.82 | 0.86 | 211.45 | 213.46 | 210.2 | 279947 |
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
