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 | 4.83 | 2.19595362582 | 219.95 | 226.5 | 216.42 | 1817336 | 221.8975634 | CS |
| 4 | 11.56 | 5.42163024107 | 213.22 | 226.5 | 206.46 | 1435722 | 216.06482606 | CS |
| 12 | 16.71 | 8.03095112222 | 208.07 | 226.5 | 200.29 | 1369660 | 210.78109048 | CS |
| 26 | 13.66 | 6.47025388405 | 211.12 | 226.5 | 196.5901 | 1579878 | 208.93947592 | CS |
| 52 | 53.01 | 30.8610351051 | 171.77 | 226.5 | 168.73 | 1598521 | 201.50343678 | CS |
| 156 | 61.78 | 37.9018404908 | 163 | 226.5 | 138.58 | 1661744 | 172.71753549 | CS |
| 260 | 114.72 | 104.234054152 | 110.06 | 226.5 | 85.34 | 1738605 | 149.38596419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 224.78 | 1.16 | 0.52 | 225.25 | 226.4281 | 223.81 | 1979555 |
| 1731368400 | 223.62 | -0.5 | -0.22 | 225.62 | 226.5 | 223.38 | 1083312 |
| 1731109200 | 224.12 | 3.68 | 1.67 | 221.89 | 226.36 | 220.44 | 1841809 |
| 1731022800 | 220.44 | 1.96 | 0.90 | 219.69 | 220.8867 | 217.47 | 1340348 |
| 1730936400 | 218.48 | 2.6 | 1.20 | 219.95 | 220.3 | 216.42 | 2841656 |
| 1730850000 | 215.88 | 1.64 | 0.77 | 214.21 | 216.28 | 213.345 | 924948 |
| 1730763600 | 214.24 | 0.25 | 0.12 | 215.68 | 216.735 | 212.48 | 1103101 |
| 1730500800 | 213.99 | -1.86 | -0.86 | 216.91 | 217.325 | 213.78 | 1264881 |
| 1730414400 | 215.85 | 1.03 | 0.48 | 214.32 | 216.695 | 214.29 | 1740632 |
| 1730328000 | 214.82 | -4.29 | -1.96 | 218.135 | 218.86 | 214.5 | 1670334 |
| 1730241600 | 219.11 | 10.85 | 5.21 | 212.2155 | 219.88 | 212.16 | 3142921 |
| 1730155200 | 208.26 | 1.46 | 0.71 | 208 | 208.869 | 207 | 2029086 |
| 1729896000 | 206.8 | -2.11 | -1.01 | 209.52 | 209.78 | 206.46 | 1069429 |
| 1729809600 | 208.91 | -2.89 | -1.36 | 210.94 | 210.94 | 208.45 | 1112415 |
| 1729723200 | 211.8 | 0.75 | 0.36 | 210.29 | 212.38 | 210.27 | 1230575 |
| 1729636800 | 211.05 | -0.77 | -0.36 | 211.05 | 211.65 | 209.49 | 924699 |
| 1729550400 | 211.82 | -0.93 | -0.44 | 212.56 | 212.93 | 210.37 | 1032980 |
| 1729291200 | 212.75 | -0.33 | -0.15 | 213.3 | 213.5 | 212 | 816088 |
| 1729204800 | 213.08 | -0.06 | -0.03 | 214.13 | 214.49 | 212.14 | 847056 |
| 1729118400 | 213.14 | -0.65 | -0.30 | 213.22 | 214.2024 | 212.515 | 718617 |
| 1729032000 | 213.79 | 0.29 | 0.14 | 214.54 | 216.01 | 213.43 | 1180360 |
| 1728945600 | 213.5 | 1.69 | 0.80 | 212.96 | 214.25 | 211.8 | 982135 |
| 1728686400 | 211.81 | 0.57 | 0.27 | 211.91 | 212.16 | 210.77 | 947553 |
| 1728600000 | 211.24 | -0.99 | -0.47 | 212.46 | 213.57 | 210.9101 | 860781 |
| 1728513600 | 212.23 | 3.55 | 1.70 | 209.02 | 212.56 | 208.31 | 1263639 |
| 1728427200 | 208.68 | 3.27 | 1.59 | 206.7 | 208.97 | 206.4 | 1148288 |
| 1728340800 | 205.41 | -2.68 | -1.29 | 205.56 | 206.73 | 204.53 | 1987857 |
| 1728081600 | 208.09 | -1 | -0.48 | 209.01 | 209.15 | 207.04 | 946430 |
| 1727995200 | 209.09 | 1.77 | 0.85 | 207.1 | 209.24 | 206.2129 | 988215 |
| 1727908800 | 207.32 | -0.61 | -0.29 | 207.57 | 208.29 | 206.17 | 860893 |
| 1727822400 | 207.93 | 0.33 | 0.16 | 207.46 | 208.06 | 205.8416 | 912638 |
| 1727735520 | 207.6 | 2.09 | 1.02 | 205.44 | 207.81 | 205.32 | 1513920 |
| 1727476800 | 205.51 | 0.17 | 0.08 | 205 | 207.0999 | 205 | 1488729 |
| 1727390400 | 205.34 | -2.35 | -1.13 | 207.69 | 209 | 205.205 | 1628946 |
| 1727304000 | 207.69 | 0.17 | 0.08 | 208.05 | 208.63 | 206.88 | 1272207 |
| 1727217600 | 207.52 | 0.42 | 0.20 | 206.51 | 208.17 | 206.1201 | 1269691 |
| 1727131200 | 207.1 | 3 | 1.47 | 205 | 207.2299 | 203.8841 | 1482420 |
| 1726872000 | 204.1 | -0.54 | -0.26 | 203.44 | 204.97 | 202.435 | 2240396 |
| 1726785600 | 204.64 | 2.76 | 1.37 | 202.834 | 204.775 | 201.7701 | 1264264 |
| 1726699200 | 201.88 | -1.24 | -0.61 | 204 | 204.28 | 200.29 | 1490055 |
| 1726612800 | 203.12 | -5.2 | -2.50 | 208.32 | 208.32 | 203.04 | 1907009 |
| 1726526400 | 208.32 | 0.27 | 0.13 | 208.56 | 211.04 | 208.14 | 938883 |
| 1726267200 | 208.05 | 0.19 | 0.09 | 207.19 | 208.69 | 206.6 | 1359006 |
| 1726180800 | 207.86 | 0.22 | 0.11 | 206.105 | 208.29 | 205.13 | 1539638 |
| 1726094400 | 207.64 | -0.61 | -0.29 | 207.61 | 208.35 | 204.11 | 1372684 |
| 1726008000 | 208.25 | -0.21 | -0.10 | 208.99 | 209.99 | 206.71 | 2128780 |
| 1725921600 | 208.46 | 3.73 | 1.82 | 205.68 | 209.1319 | 205.04 | 2290006 |
| 1725662400 | 204.73 | -3.67 | -1.76 | 209.4 | 209.6 | 204.63 | 2264850 |
| 1725576000 | 208.4 | -0.92 | -0.44 | 209.73 | 209.8 | 207.17 | 1468857 |
| 1725489600 | 209.32 | -0.08 | -0.04 | 209.47 | 210.72 | 207.9613 | 1186448 |
| 1725403200 | 209.4 | -2.64 | -1.25 | 211.595 | 212.14 | 208.22 | 2155463 |
| 1725057600 | 212.04 | 2.16 | 1.03 | 209.55 | 212.09 | 208.67 | 1786479 |
| 1724971200 | 209.88 | 0.57 | 0.27 | 209.73 | 210.945 | 208.27 | 826546 |
| 1724884800 | 209.31 | 0.11 | 0.05 | 209.88 | 210.37 | 208.35 | 865394 |
| 1724798400 | 209.2 | 0.38 | 0.18 | 210.14 | 210.625 | 208.635 | 759945 |
| 1724712000 | 208.82 | -1.16 | -0.55 | 211.03 | 211.3099 | 208.5 | 813267 |
| 1724452800 | 209.98 | -0.14 | -0.07 | 210.41 | 210.7 | 208.5 | 810156 |
| 1724366400 | 210.12 | 0.74 | 0.35 | 210.3 | 210.83 | 208.82 | 975927 |
| 1724280000 | 209.38 | 1.28 | 0.62 | 208.07 | 209.47 | 208.07 | 916752 |
| 1724193600 | 208.1 | 1.51 | 0.73 | 206.75 | 208.18 | 206.73 | 1121472 |
| 1724107200 | 206.59 | 1.19 | 0.58 | 205.7 | 206.85 | 205.48 | 1886727 |
| 1723848000 | 205.4 | -1.51 | -0.73 | 207.17 | 207.29 | 205.365 | 1464407 |
| 1723761600 | 206.91 | 0.56 | 0.27 | 206.91 | 207.25 | 205.65 | 1093475 |
| 1723675200 | 206.35 | 2.43 | 1.19 | 203.39 | 207.33 | 203.11 | 1540236 |
| 1723588800 | 203.92 | 0.81 | 0.40 | 203.5 | 204.52 | 203.025 | 2293447 |
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
