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 | -6.33 | -2.73363275177 | 231.56 | 231.56 | 224.68 | 507970 | 227.919713 | CS |
| 4 | -5.46 | -2.36681260566 | 230.69 | 234.15 | 224.68 | 564116 | 228.40994406 | CS |
| 12 | 17.56 | 8.4557230221 | 207.67 | 242.92 | 205.68 | 386771 | 228.14675671 | CS |
| 26 | 32.15 | 16.6511290657 | 193.08 | 242.92 | 192.92 | 316852 | 219.98998245 | CS |
| 52 | 52.25 | 30.2058041392 | 172.98 | 242.92 | 163.01 | 300568 | 200.43272061 | CS |
| 156 | 93.49184947 | 70.967938364 | 131.73815053 | 242.92 | 123.62959219 | 351800 | 166.20418775 | CS |
| 260 | 134.86416121 | 149.242416178 | 90.36583879 | 242.92 | 78.7110823 | 411952 | 135.16069635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 225.23 | 0.04 | 0.02 | 225.26 | 226.62 | 225.01 | 299404 |
| 1720734000 | 225.19 | -3.27 | -1.43 | 228.33 | 230.74 | 224.68 | 512371 |
| 1720647600 | 228.46 | 0.65 | 0.29 | 227.66 | 228.91 | 227.51 | 249973 |
| 1720561200 | 227.81 | -1.35 | -0.59 | 229.16 | 230.36 | 227.49 | 1153418 |
| 1720474800 | 229.16 | -1.49 | -0.65 | 230.65 | 231.54 | 227.56 | 210625 |
| 1720215600 | 230.65 | -0.64 | -0.28 | 231.56 | 231.56 | 228.5 | 413465 |
| 1720129200 | 231.29 | -0.22 | -0.10 | 231.33 | 231.75 | 230.3 | 58825 |
| 1720042800 | 231.51 | 1.51 | 0.66 | 230.4 | 232.03 | 229.53 | 675741 |
| 1719956400 | 230 | -0.61 | -0.26 | 229.91 | 232.49 | 229.73 | 340271 |
| 1719610800 | 230.61 | -2.87 | -1.23 | 233.42 | 233.66 | 230.45 | 268411 |
| 1719524400 | 233.48 | 2.84 | 1.23 | 231 | 234.15 | 231 | 402915 |
| 1719438000 | 230.64 | 1.16 | 0.51 | 228.87 | 231.34 | 228.87 | 299322 |
| 1719351600 | 229.48 | 3.74 | 1.66 | 227.52 | 229.66 | 224.82 | 568524 |
| 1719265200 | 225.74 | -0.51 | -0.23 | 226.87 | 227.81 | 225.55 | 805233 |
| 1719006000 | 226.25 | -2.03 | -0.89 | 228.28 | 229.43 | 225.48 | 2145609 |
| 1718919600 | 228.28 | 0.59 | 0.26 | 228.41 | 229.69 | 227.86 | 509886 |
| 1718833200 | 227.69 | -0.8 | -0.35 | 228.24 | 230.78 | 226.36 | 175854 |
| 1718746800 | 228.49 | -1.01 | -0.44 | 229.57 | 230.02 | 227.45 | 680728 |
| 1718660400 | 229.5 | -0.15 | -0.07 | 229.5 | 230.2 | 228.32 | 620405 |
| 1718401200 | 229.65 | -1.49 | -0.64 | 230.69 | 231.34 | 229.03 | 626620 |
| 1718314800 | 231.14 | -2.7 | -1.15 | 233.95 | 234.47 | 231.09 | 427945 |
| 1718228400 | 233.84 | -0.17 | -0.07 | 235.67 | 236.72 | 233.71 | 448531 |
| 1718142000 | 234.01 | -0.98 | -0.42 | 235.18 | 235.68 | 233.4 | 251636 |
| 1718055600 | 234.99 | -0.06 | -0.03 | 234.49 | 235.3 | 233.12 | 407118 |
| 1717796400 | 235.05 | -0.41 | -0.17 | 235.47 | 236.55 | 234.7 | 270952 |
| 1717710000 | 235.46 | 0.42 | 0.18 | 234.86 | 236.89 | 234.5 | 273787 |
| 1717623600 | 235.04 | 2.08 | 0.89 | 233.56 | 236 | 233.04 | 203616 |
| 1717537200 | 232.96 | 3.06 | 1.33 | 230.3 | 233.59 | 229 | 293407 |
| 1717450800 | 229.9 | -4.64 | -1.98 | 234 | 234 | 228.93 | 655902 |
| 1717191600 | 234.54 | 2.67 | 1.15 | 232 | 234.63 | 230.42 | 779410 |
| 1717105200 | 231.87 | 0.02 | 0.01 | 231.05 | 232.13 | 230.2 | 254656 |
| 1717018800 | 231.85 | -3.5 | -1.49 | 234.98 | 235.08 | 231.03 | 261075 |
| 1716932400 | 235.35 | -1.72 | -0.73 | 237.75 | 237.75 | 235.19 | 363827 |
| 1716846000 | 237.07 | -3.3 | -1.37 | 239.68 | 242.92 | 236.93 | 172193 |
| 1716586800 | 240.37 | 3.18 | 1.34 | 237.51 | 240.5 | 237.01 | 235290 |
| 1716500400 | 237.19 | 0.8 | 0.34 | 237.65 | 238.68 | 235.03 | 298408 |
| 1716414000 | 236.39 | 0.17 | 0.07 | 235.6 | 238.46 | 234.48 | 205146 |
| 1716327600 | 236.22 | 3.5 | 1.50 | 232.38 | 236.34 | 232.38 | 253010 |
| 1715982000 | 232.72 | -0.23 | -0.10 | 233.4 | 233.85 | 232.19 | 324797 |
| 1715895600 | 232.95 | 2.04 | 0.88 | 231.82 | 233.85 | 230.6 | 345901 |
| 1715809200 | 230.91 | 1.83 | 0.80 | 228.4 | 231.31 | 227.54 | 205102 |
| 1715722800 | 229.08 | 0.03 | 0.01 | 228.83 | 230.01 | 227.43 | 343487 |
| 1715636400 | 229.05 | -0.43 | -0.19 | 230.16 | 230.86 | 228.69 | 212566 |
| 1715377200 | 229.48 | -0.13 | -0.06 | 230.05 | 231 | 228.9 | 243026 |
| 1715290800 | 229.61 | 0.18 | 0.08 | 229.83 | 232.1 | 229.02 | 231915 |
| 1715204400 | 229.43 | 0.35 | 0.15 | 228.96 | 231.78 | 228.87 | 267676 |
| 1715118000 | 229.08 | 0.67 | 0.29 | 228.96 | 230.26 | 228.05 | 186520 |
| 1715031600 | 228.41 | 3.09 | 1.37 | 225.45 | 229.89 | 225.44 | 288619 |
| 1714772400 | 225.32 | 2.6 | 1.17 | 225.05 | 227.28 | 223.66 | 292507 |
| 1714686000 | 222.72 | 14.31 | 6.87 | 211.55 | 226.93 | 210.47 | 592183 |
| 1714599600 | 208.41 | 0.48 | 0.23 | 207.34 | 209.72 | 206.17 | 179432 |
| 1714513200 | 207.93 | -1.9 | -0.91 | 209.56 | 211.36 | 207.86 | 321187 |
| 1714426800 | 209.83 | -1.24 | -0.59 | 211.87 | 212.16 | 208.84 | 493888 |
| 1714167600 | 211.07 | 2.72 | 1.31 | 208.36 | 212.13 | 208.36 | 208317 |
| 1714081200 | 208.35 | -0.74 | -0.35 | 207.44 | 209.18 | 205.68 | 170282 |
| 1713994800 | 209.09 | -0.83 | -0.40 | 210.81 | 212.61 | 208.69 | 160582 |
| 1713908400 | 209.92 | 0.34 | 0.16 | 211.08 | 211.48 | 209.37 | 206579 |
| 1713822000 | 209.58 | 2.91 | 1.41 | 206.96 | 210.83 | 206.96 | 179357 |
| 1713562800 | 206.67 | -1.14 | -0.55 | 207.67 | 208.5 | 205.7 | 204696 |
| 1713476400 | 207.81 | -2.79 | -1.32 | 210.59 | 211.1 | 207.13 | 209640 |
| 1713390000 | 210.6 | 0.15 | 0.07 | 211.05 | 211.99 | 209.34 | 189341 |
| 1713303600 | 210.45 | 0.14 | 0.07 | 210.31 | 211.68 | 209.97 | 265355 |
| 1713217200 | 210.31 | 0.42 | 0.20 | 210.35 | 212.81 | 209.93 | 162457 |
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
