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 | 5 | 2.34082397004 | 213.6 | 218.4 | 209 | 109 | 214.82132353 | DE |
| 4 | 3.8 | 1.76908752328 | 214.8 | 221.2 | 208 | 95 | 214.19358762 | DE |
| 12 | -3.8 | -1.70863309353 | 222.4 | 231.6 | 208 | 68 | 217.65977584 | DE |
| 26 | -3.2 | -1.4427412083 | 221.8 | 231.6 | 197.5 | 84 | 214.63697622 | DE |
| 52 | 9 | 4.29389312977 | 209.6 | 231.6 | 168.69999 | 89 | 209.57264666 | DE |
| 156 | 9 | 4.29389312977 | 209.6 | 231.6 | 168.69999 | 89 | 209.57264666 | DE |
| 260 | 9 | 4.29389312977 | 209.6 | 231.6 | 168.69999 | 89 | 209.57264666 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 218 | 1.6 | 0.74 | 216.2 | 218 | 216.2 | 16 |
| 1721939160 | 216.4 | -1.6 | -0.73 | 217.2 | 217.2 | 212 | 52 |
| 1721852820 | 218 | 4 | 1.87 | 213.4 | 218.4 | 213.4 | 172 |
| 1721766420 | 214 | 2 | 0.94 | 212.8 | 214.6 | 212.6 | 212 |
| 1721679960 | 212 | 3 | 1.44 | 209.8 | 212.4 | 209.8 | 58 |
| 1721420760 | 209 | -4.4 | -2.06 | 213.6 | 213.6 | 209 | 50 |
| 1721334360 | 213.4 | 4 | 1.91 | 209 | 214.2 | 209 | 177 |
| 1721248020 | 209.4 | 0 | 0.00 | 209 | 209.4 | 208 | 51 |
| 1721161560 | 209.4 | -0.8 | -0.38 | 209.2 | 211 | 209.2 | 229 |
| 1721075160 | 210.2 | -4 | -1.87 | 213.6 | 214 | 210.2 | 56 |
| 1720815960 | 214.2 | -1.4 | -0.65 | 215 | 215 | 213.2 | 208 |
| 1720729560 | 215.6 | 1.2 | 0.56 | 215 | 215.6 | 212 | 35 |
| 1720643220 | 214.4 | 2 | 0.94 | 212.4 | 214.8 | 212.4 | 33 |
| 1720556760 | 212.4 | -2.4 | -1.12 | 213.8 | 213.8 | 212.4 | 61 |
| 1720470360 | 214.8 | -5.6 | -2.54 | 219.6 | 220.6 | 214.8 | 19 |
| 1720211220 | 220.4 | 0.4 | 0.18 | 220.6 | 221.2 | 219.8 | 80 |
| 1720124820 | 220 | 2.4 | 1.10 | 219.2 | 220.8 | 219.2 | 142 |
| 1720038420 | 217.6 | 0 | 0.00 | 217.6 | 217.6 | 217.6 | 0 |
| 1719952020 | 217.6 | 2.8 | 1.30 | 213.8 | 218.6 | 213.4 | 21 |
| 1719865620 | 214.8 | 1.6 | 0.75 | 216.8 | 217 | 214.8 | 103 |
| 1719606420 | 213.2 | 0 | 0.00 | 214.8 | 215 | 213.2 | 50 |
| 1719520020 | 213.2 | 0.6 | 0.28 | 213 | 213.4 | 212.8 | 99 |
| 1719433620 | 212.6 | -2.2 | -1.02 | 215.8 | 215.8 | 212.6 | 114 |
| 1719347160 | 214.8 | -3.8 | -1.74 | 218.6 | 218.6 | 214.6 | 87 |
| 1719260820 | 218.6 | 3.4 | 1.58 | 214.8 | 219 | 214.8 | 87 |
| 1719001620 | 215.2 | 0.6 | 0.28 | 215 | 216 | 215 | 31 |
| 1718915160 | 214.6 | 1.6 | 0.75 | 212.2 | 214.8 | 212 | 31 |
| 1718828820 | 213 | -0.2 | -0.09 | 213.4 | 214 | 212.6 | 65 |
| 1718742360 | 213.2 | -0.2 | -0.09 | 213 | 213.2 | 212.2 | 20 |
| 1718656020 | 213.4 | -2 | -0.93 | 216.8 | 217 | 212.6 | 72 |
| 1718396820 | 215.4 | -4.4 | -2.00 | 220.2 | 220.2 | 214 | 20 |
| 1718310420 | 219.8 | -4.4 | -1.96 | 224 | 224 | 219.6 | 36 |
| 1718224020 | 224.2 | 7.2 | 3.32 | 218 | 224.6 | 218 | 24 |
| 1718137620 | 217 | -1.4 | -0.64 | 218.8 | 218.8 | 217 | 59 |
| 1718051220 | 218.4 | 0 | 0.00 | 216.8 | 218.4 | 215.8 | 105 |
| 1717792020 | 218.4 | -2.4 | -1.09 | 220.8 | 220.8 | 218 | 59 |
| 1717705620 | 220.8 | -4.2 | -1.87 | 224.6 | 225.2 | 220.8 | 17 |
| 1717619220 | 225 | 1.6 | 0.72 | 224.6 | 225 | 224 | 26 |
| 1717532820 | 223.4 | 2 | 0.90 | 221.4 | 223.8 | 220.8 | 35 |
| 1717446420 | 221.4 | -0.8 | -0.36 | 224.2 | 224.2 | 220 | 93 |
| 1717187220 | 222.2 | 1.4 | 0.63 | 220.8 | 222.4 | 220.8 | 71 |
| 1717100820 | 220.8 | 3.2 | 1.47 | 216.6 | 221 | 216.6 | 81 |
| 1717014420 | 217.6 | -3.6 | -1.63 | 220.8 | 220.8 | 217 | 55 |
| 1716928020 | 221.2 | -2 | -0.90 | 222.2 | 222.2 | 221.2 | 31 |
| 1716841560 | 223.2 | 1.4 | 0.63 | 221.8 | 223.2 | 221.8 | 115 |
| 1716582420 | 221.8 | 2.6 | 1.19 | 219.6 | 221.8 | 218.4 | 6 |
| 1716496020 | 219.2 | -4.4 | -1.97 | 224 | 224 | 219.2 | 30 |
| 1716409620 | 223.6 | 1 | 0.45 | 223.2 | 223.6 | 221.6 | 92 |
| 1716323160 | 222.6 | -3.2 | -1.42 | 225.2 | 225.2 | 222.6 | 49 |
| 1716236760 | 225.8 | -1.2 | -0.53 | 224 | 226.4 | 224 | 15 |
| 1715977620 | 227 | -2.4 | -1.05 | 227.4 | 227.4 | 226.6 | 16 |
| 1715891220 | 229.4 | -1 | -0.43 | 231.6 | 231.6 | 228.8 | 40 |
| 1715804820 | 230.4 | 2.4 | 1.05 | 228.4 | 230.6 | 226.8 | 95 |
| 1715718420 | 228 | 3.2 | 1.42 | 226.2 | 228.4 | 225.4 | 88 |
| 1715631960 | 224.8 | 1.8 | 0.81 | 223.4 | 225.2 | 223.2 | 174 |
| 1715372820 | 223 | 2.4 | 1.09 | 221.4 | 223 | 221.4 | 22 |
| 1715286420 | 220.6 | -1.2 | -0.54 | 220.4 | 220.6 | 220.4 | 3 |
| 1715200020 | 221.8 | -3.6 | -1.60 | 225.2 | 225.2 | 221.8 | 43 |
| 1715113620 | 225.4 | 2.8 | 1.26 | 225 | 226.4 | 224.6 | 52 |
| 1715027220 | 222.6 | -0.8 | -0.36 | 222.6 | 222.6 | 222.2 | 6 |
| 1714768020 | 223.4 | 3.2 | 1.45 | 222.4 | 223.4 | 222.4 | 42 |
| 1714681560 | 220.2 | -0.2 | -0.09 | 219.8 | 222 | 219.6 | 99 |
| 1714508820 | 220.4 | -1.8 | -0.81 | 221.8 | 223 | 220 | 20 |
| 1714422420 | 222.2 | 2.8 | 1.28 | 220.6 | 222.6 | 220.4 | 111 |
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
