We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 1.20648822557 | 223.79 | 228.0999 | 222.78 | 2091207 | 224.95033135 | CS |
| 4 | -2.24 | -0.979320596336 | 228.73 | 231.27 | 218.55 | 2374409 | 225.15889064 | CS |
| 12 | -10.74 | -4.52725203389 | 237.23 | 248.895 | 218.55 | 2265534 | 232.31952822 | CS |
| 26 | -16.31 | -6.71746293245 | 242.8 | 258.66 | 218.55 | 2296056 | 239.4581411 | CS |
| 52 | 23.24 | 11.4341943419 | 203.25 | 258.66 | 199.33 | 2418810 | 229.4107777 | CS |
| 156 | 1.26 | 0.559428140123 | 225.23 | 278.94 | 183.69 | 2842158 | 222.6313127 | CS |
| 260 | 55.22 | 32.241490045 | 171.27 | 278.94 | 105.08 | 2979737 | 204.35989445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 225.5 | 0.64 | 0.28 | 224.86 | 225.54 | 223.82 | 1530529 |
| 1719873600 | 224.86 | 1.39 | 0.62 | 226.14 | 227.88 | 224.15 | 1696431 |
| 1719614400 | 223.47 | 0 | 0.00 | 223.47 | 223.47 | 223.47 | 0 |
| 1719528000 | 223.47 | -0.14 | -0.06 | 224.58 | 225.33 | 222.78 | 1815035 |
| 1719441600 | 223.61 | -0.45 | -0.20 | 223.79 | 225.14 | 222.87 | 1921430 |
| 1719355200 | 224.06 | -2.3 | -1.02 | 224.85 | 225.13 | 219.575 | 3199884 |
| 1719268800 | 226.36 | 0.25 | 0.11 | 226.66 | 229.38 | 225.95 | 2407501 |
| 1719009600 | 226.11 | 0.94 | 0.42 | 226.13 | 226.6 | 223.14 | 3337166 |
| 1718923200 | 225.17 | 2.59 | 1.16 | 222.31 | 225.425 | 221.47 | 2267793 |
| 1718750400 | 222.58 | 1.2 | 0.54 | 221.38 | 223.83 | 221.15 | 2057142 |
| 1718664000 | 221.38 | -0.72 | -0.32 | 219.72 | 222.51 | 219.07 | 3134469 |
| 1718404800 | 222.1 | -0.02 | -0.01 | 221.34 | 222.19 | 218.55 | 2130501 |
| 1718318400 | 222.12 | -4.35 | -1.92 | 225.65 | 226.2 | 221.38 | 3283829 |
| 1718232000 | 226.47 | -0.94 | -0.41 | 228.94 | 231.27 | 225.765 | 1931887 |
| 1718145600 | 227.41 | -1.54 | -0.67 | 228.06 | 228.925 | 226.33 | 1615787 |
| 1718059200 | 228.95 | 0.98 | 0.43 | 227.35 | 228.99 | 226.25 | 1884822 |
| 1717800000 | 227.97 | -0.34 | -0.15 | 227.54 | 230.72 | 226.69 | 2541128 |
| 1717713600 | 228.31 | 0.9 | 0.40 | 227.65 | 228.92 | 226.421 | 2023231 |
| 1717627200 | 227.41 | -0.21 | -0.09 | 228.73 | 229.09 | 226 | 2920797 |
| 1717540800 | 227.62 | -0.7 | -0.31 | 227.51 | 229.8 | 226.24 | 1820825 |
| 1717454400 | 228.32 | -4.5 | -1.93 | 233 | 233.5 | 227.34 | 2593729 |
| 1717195200 | 232.82 | 3.58 | 1.56 | 228.16 | 233.3 | 227.08 | 5526198 |
| 1717108800 | 229.24 | 3.36 | 1.49 | 226.61 | 229.42 | 225.49 | 2833135 |
| 1717022400 | 225.88 | -3.13 | -1.37 | 226.79 | 228.34 | 225.67 | 3279055 |
| 1716936000 | 229.01 | -3.04 | -1.31 | 232.15 | 232.27 | 228.24 | 2417638 |
| 1716590400 | 232.05 | -0.66 | -0.28 | 231.02 | 234.13 | 231.02 | 2304893 |
| 1716504000 | 232.71 | -2 | -0.85 | 234.23 | 234.88 | 231.8 | 2815748 |
| 1716417600 | 234.71 | -0.25 | -0.11 | 234.3 | 235.25 | 232.52 | 2633952 |
| 1716331200 | 234.96 | -8.67 | -3.56 | 240 | 240.05 | 234.54 | 2967029 |
| 1716244800 | 243.63 | -1.34 | -0.55 | 244.93 | 244.93 | 241.84 | 1130282 |
| 1715985600 | 244.97 | -0.93 | -0.38 | 246.31 | 247.21 | 243.33 | 2105773 |
| 1715899200 | 245.9 | -0.64 | -0.26 | 246.14 | 247.265 | 244.935 | 1526047 |
| 1715812800 | 246.54 | 1.6 | 0.65 | 245.85 | 246.88 | 245.27 | 1769238 |
| 1715726400 | 244.94 | -0.74 | -0.30 | 246.82 | 247 | 243.155 | 1357466 |
| 1715640000 | 245.68 | -1.72 | -0.70 | 247.41 | 248.4 | 245.35 | 1317193 |
| 1715380800 | 247.4 | 0.79 | 0.32 | 248 | 248.49 | 246.617 | 1299524 |
| 1715294400 | 246.61 | 0.71 | 0.29 | 245.58 | 248.895 | 244.95 | 1764745 |
| 1715208000 | 245.9 | 3.52 | 1.45 | 241.47 | 246.4 | 241.19 | 1738999 |
| 1715121600 | 242.38 | 3.17 | 1.33 | 241.37 | 243.14 | 239.795 | 1585099 |
| 1715035200 | 239.21 | -1.15 | -0.48 | 241.81 | 241.81 | 239.035 | 1526854 |
| 1714776000 | 240.36 | 2.67 | 1.12 | 242.27 | 243.38 | 239.7619 | 2174717 |
| 1714689600 | 237.69 | 2.73 | 1.16 | 236 | 238.05 | 233.205 | 2438829 |
| 1714603200 | 234.96 | -2.2 | -0.93 | 236.03 | 237.08 | 234.1731 | 1656993 |
| 1714516800 | 237.16 | -3.79 | -1.57 | 239.72 | 240.065 | 236.77 | 1737006 |
| 1714430400 | 240.95 | -1.84 | -0.76 | 243.39 | 244.4 | 239.47 | 1730436 |
| 1714171200 | 242.79 | -0.76 | -0.31 | 243.9 | 244.83 | 240.73 | 2255220 |
| 1714084800 | 243.55 | 11.57 | 4.99 | 240.24 | 243.61 | 236.12 | 3897539 |
| 1713998400 | 231.98 | -4.31 | -1.82 | 233.88 | 234.13 | 229.32 | 2951064 |
| 1713912000 | 236.29 | 1.82 | 0.78 | 235.4 | 237.32 | 234.81 | 1980822 |
| 1713825600 | 234.47 | 2.39 | 1.03 | 232.99 | 235.645 | 232.04 | 2199924 |
| 1713566400 | 232.08 | 2.27 | 0.99 | 230.69 | 232.81 | 230.425 | 2971331 |
| 1713480000 | 229.81 | 0.58 | 0.25 | 230.72 | 231.41 | 229.1 | 1569886 |
| 1713393600 | 229.23 | -2.03 | -0.88 | 232.19 | 232.19 | 227.87 | 1996962 |
| 1713307200 | 231.26 | -2.68 | -1.15 | 234.43 | 234.43 | 230.945 | 2025416 |
| 1713220800 | 233.94 | -0.46 | -0.20 | 238.08 | 238.08 | 232.49 | 2297998 |
| 1712961600 | 234.4 | -1.76 | -0.75 | 234.09 | 235.48 | 233.25 | 2594961 |
| 1712875200 | 236.16 | -0.69 | -0.29 | 236.67 | 237.73 | 235.025 | 1692107 |
| 1712788800 | 236.85 | -3.94 | -1.64 | 237.87 | 238.65 | 235.88 | 2180770 |
| 1712702400 | 240.79 | 0.5 | 0.21 | 241.03 | 241.85 | 238.01 | 1736945 |
| 1712616000 | 240.29 | -1.72 | -0.71 | 242 | 243.5 | 240.04 | 2139219 |
| 1712356800 | 242.01 | 1.32 | 0.55 | 241.57 | 242.81 | 240.72 | 1503721 |
| 1712270400 | 240.69 | -0.86 | -0.36 | 243.27 | 244.9338 | 239.755 | 2062511 |
| 1712184000 | 241.55 | -0.98 | -0.40 | 242.87 | 245 | 240.8 | 2097225 |
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
