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 | -1.51 | -0.670783172671 | 225.11 | 226.495 | 221.515 | 1221801 | 224.01323195 | CS |
| 4 | -2.49 | -1.10133132823 | 226.09 | 228.13 | 215.37 | 776223 | 223.12783119 | CS |
| 12 | 16.21 | 7.81619171609 | 207.39 | 228.13 | 200.18 | 858878 | 216.53306116 | CS |
| 26 | 13.105 | 6.22580108791 | 210.495 | 228.13 | 200.18 | 1012147 | 212.41202304 | CS |
| 52 | 28.12 | 14.3851033354 | 195.48 | 228.13 | 160.25 | 1124852 | 197.54924302 | CS |
| 156 | 3.94 | 1.79368114359 | 219.66 | 279.71 | 160.25 | 1152536 | 213.97918179 | CS |
| 260 | 41.71 | 22.9314420804 | 181.89 | 279.71 | 142.01 | 1246853 | 204.65236473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 223.6 | 1.64 | 0.74 | 221.98 | 223.704 | 221.77 | 496318 |
| 1719873600 | 221.96 | -1.22 | -0.55 | 225.59 | 226.495 | 221.88 | 613176 |
| 1719614400 | 223.18 | 0 | 0.00 | 223.18 | 223.18 | 223.18 | 0 |
| 1719528000 | 223.18 | -0.3 | -0.13 | 224.51 | 224.78 | 222.41 | 825320 |
| 1719441600 | 223.48 | -1.03 | -0.46 | 223.78 | 224.28 | 221.515 | 597979 |
| 1719355200 | 224.51 | -0.98 | -0.43 | 225.11 | 225.95 | 222.66 | 609183 |
| 1719268800 | 225.49 | -0.02 | -0.01 | 225.97 | 228.13 | 224.96 | 572541 |
| 1719009600 | 225.51 | 1.41 | 0.63 | 224.78 | 225.77 | 222.42 | 800984 |
| 1718923200 | 224.1 | 1.65 | 0.74 | 221.99 | 224.52 | 221.99 | 553923 |
| 1718750400 | 222.45 | 1.76 | 0.80 | 220.99 | 222.74 | 219.94 | 585837 |
| 1718664000 | 220.69 | 3.22 | 1.48 | 216.73 | 221.17 | 216.685 | 557449 |
| 1718404800 | 217.47 | -1.73 | -0.79 | 217.5 | 218.54 | 215.37 | 432113 |
| 1718318400 | 219.2 | 0.23 | 0.11 | 218.58 | 219.48 | 216.96 | 512401 |
| 1718232000 | 218.97 | -1.25 | -0.57 | 220.62 | 220.895 | 218.5225 | 536764 |
| 1718145600 | 220.22 | -1.2 | -0.54 | 220.26 | 221.19 | 218.8 | 595809 |
| 1718059200 | 221.42 | -0.48 | -0.22 | 221.9 | 222.01 | 220.6709 | 572913 |
| 1717800000 | 221.9 | -0.14 | -0.06 | 221.51 | 223.94 | 221.27 | 567679 |
| 1717713600 | 222.04 | -2.11 | -0.94 | 223.56 | 225.089 | 221.9 | 865314 |
| 1717627200 | 224.15 | -2.54 | -1.12 | 226.75 | 226.75 | 223.125 | 709337 |
| 1717540800 | 226.69 | 0.04 | 0.02 | 226.09 | 226.9899 | 224.0034 | 790896 |
| 1717454400 | 226.65 | 1.82 | 0.81 | 224.83 | 226.76 | 223.32 | 877263 |
| 1717195200 | 224.83 | 5.66 | 2.58 | 218.93 | 225.41 | 218.05 | 1461170 |
| 1717108800 | 219.17 | 3.93 | 1.83 | 216.24 | 219.36 | 215.59 | 906182 |
| 1717022400 | 215.24 | -3.63 | -1.66 | 217.4 | 217.7761 | 215.16 | 875796 |
| 1716936000 | 218.87 | -4.38 | -1.96 | 222.63 | 222.63 | 218.57 | 513278 |
| 1716590400 | 223.25 | 0.14 | 0.06 | 223.83 | 224.39 | 222.2701 | 426848 |
| 1716504000 | 223.11 | -2.21 | -0.98 | 225.01 | 225.01 | 222.46 | 1098293 |
| 1716417600 | 225.32 | 0.07 | 0.03 | 224.005 | 225.77 | 224.005 | 691486 |
| 1716331200 | 225.25 | 1.63 | 0.73 | 223.85 | 225.9 | 223.85 | 657484 |
| 1716244800 | 223.62 | 0.05 | 0.02 | 224.19 | 224.62 | 223.16 | 539009 |
| 1715985600 | 223.57 | 1.48 | 0.67 | 222.73 | 223.78 | 221.35 | 489557 |
| 1715899200 | 222.09 | 0 | 0.00 | 222.15 | 223.58 | 221.52 | 735433 |
| 1715812800 | 222.09 | 0.96 | 0.43 | 221.41 | 223.33 | 221.29 | 773411 |
| 1715726400 | 221.13 | 0.55 | 0.25 | 221.8 | 222.5681 | 220.34 | 580785 |
| 1715640000 | 220.58 | 0.98 | 0.45 | 220 | 221.9099 | 219.735 | 670034 |
| 1715380800 | 219.6 | 0.11 | 0.05 | 219.41 | 219.9089 | 218.55 | 622961 |
| 1715294400 | 219.49 | 3.68 | 1.71 | 215.81 | 219.88 | 215.81 | 824815 |
| 1715208000 | 215.81 | -0.1 | -0.05 | 216 | 216.365 | 215.3 | 983521 |
| 1715121600 | 215.91 | 1.16 | 0.54 | 215.27 | 216.73 | 214.99 | 922745 |
| 1715035200 | 214.75 | 2.51 | 1.18 | 213.15 | 215.03 | 212.74 | 801144 |
| 1714776000 | 212.24 | 0.9 | 0.43 | 212.5 | 213.32 | 210.162 | 790904 |
| 1714689600 | 211.34 | -0.41 | -0.19 | 212.03 | 213.68 | 209.9 | 946189 |
| 1714603200 | 211.75 | -2.3 | -1.07 | 214.39 | 215.38 | 211.4 | 910011 |
| 1714516800 | 214.05 | -3.01 | -1.39 | 215.99 | 216.81 | 213.8001 | 1262035 |
| 1714430400 | 217.06 | 2.52 | 1.17 | 215.12 | 217.6 | 214.08 | 1367795 |
| 1714171200 | 214.54 | 7.18 | 3.46 | 211.93 | 216.99 | 211.24 | 2133535 |
| 1714084800 | 207.36 | -0.35 | -0.17 | 207.36 | 208.095 | 205.285 | 1173009 |
| 1713998400 | 207.71 | 0.03 | 0.01 | 206.33 | 208.31 | 204.98 | 999489 |
| 1713912000 | 207.68 | -0.46 | -0.22 | 209.96 | 210.73 | 207.51 | 850619 |
| 1713825600 | 208.14 | 2.69 | 1.31 | 206.59 | 209.81 | 205.85 | 934213 |
| 1713566400 | 205.45 | 3.37 | 1.67 | 203.34 | 205.59 | 202.63 | 898615 |
| 1713480000 | 202.08 | 0.68 | 0.34 | 201.39 | 203.96 | 201.39 | 683571 |
| 1713393600 | 201.4 | 1.06 | 0.53 | 202.5 | 202.5 | 200.54 | 895785 |
| 1713307200 | 200.34 | -2.88 | -1.42 | 202.82 | 203.299 | 200.18 | 915222 |
| 1713220800 | 203.22 | 0.6 | 0.30 | 204.98 | 205.6 | 202.475 | 1009319 |
| 1712961600 | 202.62 | 0.23 | 0.11 | 203.45 | 205.48 | 201.52 | 931150 |
| 1712875200 | 202.39 | -3.1 | -1.51 | 205.28 | 205.785 | 201.96 | 979342 |
| 1712788800 | 205.49 | -0.66 | -0.32 | 204.54 | 206.25 | 201.01 | 1118338 |
| 1712702400 | 206.15 | -2.35 | -1.13 | 207.39 | 208.4145 | 205.16 | 977019 |
| 1712616000 | 208.5 | -0.46 | -0.22 | 209.54 | 210 | 208.13 | 702168 |
| 1712356800 | 208.96 | -0.63 | -0.30 | 208.87 | 209.65 | 206.32 | 1167637 |
| 1712270400 | 209.59 | 5.32 | 2.60 | 206 | 210.025 | 204.58 | 2023041 |
| 1712184000 | 204.27 | -0.93 | -0.45 | 205 | 205.68 | 203.03 | 1375270 |
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
