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 | 17.08 | 7.6232983709 | 224.05 | 242.4 | 222.005 | 1061942 | 228.05118126 | CS |
| 4 | 22.92 | 10.5036432794 | 218.21 | 242.4 | 205.06 | 1380139 | 215.37849325 | CS |
| 12 | 4.58 | 1.93616571549 | 236.55 | 242.4 | 205.06 | 1198463 | 219.95675687 | CS |
| 26 | 24.76 | 11.4433609096 | 216.37 | 261.73 | 205.06 | 1064739 | 228.18303683 | CS |
| 52 | 13.2 | 5.79125170008 | 227.93 | 261.73 | 167.42 | 1102121 | 217.69545653 | CS |
| 156 | -3.03 | -1.24098951507 | 244.16 | 285.61 | 165.75 | 1027049 | 219.95692222 | CS |
| 260 | 85.05 | 54.4912865197 | 156.08 | 285.61 | 81.79 | 1105375 | 193.57524003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 224.57 | -0.28 | -0.12 | 225.31 | 225.9 | 222.005 | 1050466 |
| 1721342400 | 224.85 | -5.44 | -2.36 | 228.45 | 231.3 | 223.67 | 873992 |
| 1721256000 | 230.29 | -2.68 | -1.15 | 233.88 | 237.4105 | 230.22 | 1013759 |
| 1721169600 | 232.97 | 7.08 | 3.13 | 227.83 | 234.33 | 227.37 | 1315010 |
| 1721083200 | 225.89 | 1.72 | 0.77 | 224.05 | 227.26 | 223.54 | 1056482 |
| 1720824000 | 224.17 | 4.73 | 2.16 | 220.8 | 224.97 | 218.44 | 1362150 |
| 1720737600 | 219.44 | 7.46 | 3.52 | 215 | 219.85 | 215 | 1120937 |
| 1720651200 | 211.98 | -1.07 | -0.50 | 213.26 | 213.9 | 209.07 | 888236 |
| 1720564800 | 213.05 | 4.11 | 1.97 | 209.33 | 213.3 | 208.6 | 1122644 |
| 1720478400 | 208.94 | 0.84 | 0.40 | 208.56 | 209.62 | 207.07 | 1287096 |
| 1720219200 | 208.1 | 1.29 | 0.62 | 207.42 | 208.5 | 205.06 | 1108787 |
| 1720040640 | 206.81 | -0.66 | -0.32 | 208.43 | 208.585 | 206.39 | 929729 |
| 1719960000 | 207.47 | -1.02 | -0.49 | 208.29 | 209.915 | 206.95 | 936447 |
| 1719873600 | 208.49 | -2.95 | -1.40 | 212.64 | 214.76 | 208.03 | 1125212 |
| 1719614400 | 211.44 | -1.31 | -0.62 | 213.45 | 214.77 | 209.59 | 5448174 |
| 1719528000 | 212.75 | 1.57 | 0.74 | 210.48 | 213.09 | 209.09 | 1011330 |
| 1719441600 | 211.18 | -0.24 | -0.11 | 210.97 | 211.9 | 208.85 | 1658073 |
| 1719355200 | 211.42 | -2.67 | -1.25 | 213.48 | 215.16 | 209.87 | 1449800 |
| 1719268800 | 214.09 | -2.16 | -1.00 | 218.21 | 218.51 | 213.46 | 1464315 |
| 1719009600 | 216.25 | 2.06 | 0.96 | 215.31 | 217.15 | 213.9 | 1594070 |
| 1718923200 | 214.19 | 1.36 | 0.64 | 210.52 | 214.28 | 209.61 | 975219 |
| 1718750400 | 212.83 | -0.49 | -0.23 | 214.04 | 216.25 | 212.15 | 1099382 |
| 1718664000 | 213.32 | 0.57 | 0.27 | 211.83 | 213.74 | 209.76 | 1013781 |
| 1718404800 | 212.75 | -1.21 | -0.57 | 212.8 | 213.38 | 210.79 | 844314 |
| 1718318400 | 213.96 | -3.5 | -1.61 | 216.24 | 217.91 | 212.97 | 904371 |
| 1718232000 | 217.46 | 1.95 | 0.90 | 217.83 | 218.73 | 215.57 | 1195944 |
| 1718145600 | 215.51 | -0.32 | -0.15 | 214.28 | 215.74 | 212.52 | 1613319 |
| 1718059200 | 215.83 | -3.4 | -1.55 | 217.51 | 217.51 | 213.92 | 1670163 |
| 1717800000 | 219.23 | -1.26 | -0.57 | 218.37 | 219.7 | 215.72 | 1274910 |
| 1717713600 | 220.49 | 1.59 | 0.73 | 220.29 | 221.12 | 217.73 | 1146125 |
| 1717627200 | 218.9 | 1.72 | 0.79 | 218 | 219.48 | 215.445 | 1164796 |
| 1717540800 | 217.18 | 0.71 | 0.33 | 216.17 | 217.35 | 212.34 | 1150166 |
| 1717454400 | 216.47 | -2.62 | -1.20 | 220.86 | 222.165 | 214.81 | 1393240 |
| 1717195200 | 219.09 | -3.36 | -1.51 | 222.81 | 223.55 | 216.65 | 3501983 |
| 1717108800 | 222.45 | -2.55 | -1.13 | 223.53 | 225.63 | 221.77 | 1150065 |
| 1717022400 | 225 | -1.71 | -0.75 | 224.63 | 225.57 | 222.87 | 1411257 |
| 1716936000 | 226.71 | -2.89 | -1.26 | 229.79 | 230.145 | 224.88 | 1086939 |
| 1716590400 | 229.6 | 2.51 | 1.11 | 227.71 | 229.92 | 226.93 | 751380 |
| 1716504000 | 227.09 | 1.06 | 0.47 | 226.82 | 229.42 | 223.36 | 767880 |
| 1716417600 | 226.03 | -3.35 | -1.46 | 229.38 | 230.85 | 225.26 | 1155590 |
| 1716331200 | 229.38 | -0.71 | -0.31 | 229.27 | 229.585 | 226.75 | 1060619 |
| 1716244800 | 230.09 | -1.09 | -0.47 | 231.25 | 231.89 | 229.45 | 701389 |
| 1715985600 | 231.18 | -3.82 | -1.63 | 235 | 235.7908 | 231.06 | 723943 |
| 1715899200 | 235 | 1.31 | 0.56 | 233.07 | 236.72 | 232.1 | 999876 |
| 1715812800 | 233.69 | 2.55 | 1.10 | 233.71 | 235.79 | 231.81 | 963405 |
| 1715726400 | 231.14 | 2.1 | 0.92 | 230.59 | 231.64 | 228.43 | 699574 |
| 1715640000 | 229.04 | -5.04 | -2.15 | 234.17 | 236.16 | 229.01 | 867141 |
| 1715380800 | 234.08 | 4.88 | 2.13 | 230.11 | 234.735 | 230.055 | 1261659 |
| 1715294400 | 229.2 | 1.32 | 0.58 | 228.2 | 229.54 | 227.3 | 643268 |
| 1715208000 | 227.88 | -1.26 | -0.55 | 228.66 | 229.83 | 226.89 | 579537 |
| 1715121600 | 229.14 | 2.1 | 0.92 | 228.2 | 230.28 | 226.945 | 849874 |
| 1715035200 | 227.04 | 3.67 | 1.64 | 224.97 | 227.24 | 224.435 | 684917 |
| 1714776000 | 223.37 | 1.23 | 0.55 | 223.53 | 227.56 | 222.975 | 1052772 |
| 1714689600 | 222.14 | -10.8 | -4.64 | 231.8 | 232.88 | 221.33 | 1697096 |
| 1714603200 | 232.94 | 1.17 | 0.50 | 231.91 | 237.56 | 229.58 | 1025517 |
| 1714516800 | 231.77 | -3.71 | -1.58 | 234.17 | 235.99 | 231.46 | 674186 |
| 1714430400 | 235.48 | 0.6 | 0.26 | 236.55 | 237.82 | 234.27 | 740095 |
| 1714171200 | 234.88 | 0.9 | 0.38 | 233.1 | 236.93 | 233.1 | 697641 |
| 1714084800 | 233.98 | -6.86 | -2.85 | 236.85 | 237.54 | 232.42 | 1035659 |
| 1713998400 | 240.84 | 2.22 | 0.93 | 238.3 | 244.27 | 237.7 | 1505709 |
| 1713912000 | 238.62 | 7.28 | 3.15 | 235.95 | 239.92 | 232.12 | 1112774 |
| 1713825600 | 231.34 | 3.25 | 1.42 | 230.36 | 232.98 | 228 | 734792 |
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
