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 | 2 | 0.873324308982 | 229.01 | 255.99 | 229.01 | 855 | 238.30066682 | DR |
| 4 | -5.49 | -2.32135306554 | 236.5 | 255.99 | 217.53 | 1704 | 239.82223653 | DR |
| 12 | 15.245 | 7.06555743517 | 215.765 | 255.99 | 191.47 | 3732 | 231.75265388 | DR |
| 26 | 44.664 | 23.9683170017 | 186.346 | 255.99 | 173.15 | 3113 | 218.02264012 | DR |
| 52 | 87.85 | 61.3649063984 | 143.16 | 255.99 | 135.081 | 3785 | 197.35559711 | DR |
| 156 | 62.26 | 36.8948148148 | 168.75 | 255.99 | 135.081 | 3920 | 194.15711029 | DR |
| 260 | 62.26 | 36.8948148148 | 168.75 | 255.99 | 135.081 | 3920 | 194.15711029 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818140 | 231.01 | -7.99 | -3.34 | 239.805 | 239.805 | 229.7 | 1192 |
| 1727731380 | 239 | 0.97 | 0.41 | 239.865 | 247.85 | 231.88 | 1268 |
| 1727472000 | 238.03 | -0.75 | -0.31 | 231.5 | 255.99 | 231.5 | 654 |
| 1727386200 | 238.78 | 0.47 | 0.20 | 242.34 | 251.48 | 232.73 | 440 |
| 1727299200 | 238.31 | 1.23 | 0.52 | 235 | 254.24 | 235 | 1149 |
| 1727212800 | 237.08 | -2.36 | -0.99 | 229.01 | 248 | 229.01 | 763 |
| 1727126940 | 239.44 | 1.19 | 0.50 | 241.105 | 242 | 233.63 | 1858 |
| 1726867200 | 238.25 | -3.82 | -1.58 | 246.265 | 255.79 | 236.73 | 9254 |
| 1726781220 | 242.07 | 1.62 | 0.67 | 242.835 | 253.18 | 233.29 | 791 |
| 1726694460 | 240.45 | -5.14 | -2.09 | 229.1 | 253.9 | 229.1 | 1074 |
| 1726608240 | 245.59 | -4.59 | -1.83 | 254.1 | 254.1 | 234.25 | 1953 |
| 1726521720 | 250.18 | 9.19 | 3.81 | 239.67 | 250.19 | 230.87 | 2986 |
| 1726262940 | 240.99 | 0.06 | 0.02 | 240.98 | 240.99 | 227 | 1081 |
| 1726176540 | 240.93 | 3.64 | 1.53 | 234.305 | 240.99 | 231.4 | 1929 |
| 1726090140 | 237.29 | -2.83 | -1.18 | 235.616 | 237.94 | 226.2 | 2467 |
| 1726003500 | 240.12 | 0.13 | 0.05 | 241.43 | 241.43 | 233.59 | 1417 |
| 1725917160 | 239.99 | 8.99 | 3.89 | 234.075 | 244.99 | 226.8 | 2540 |
| 1725658020 | 231 | 0.65 | 0.28 | 233.43 | 238 | 217.53 | 878 |
| 1725571440 | 230.35 | -1.26 | -0.54 | 230.705 | 236.49 | 218.78 | 773 |
| 1725485040 | 231.61 | -1.71 | -0.73 | 230.345 | 239.79 | 218.2072 | 324 |
| 1725398880 | 233.32 | -9.18 | -3.79 | 236.5 | 242.49 | 226.76 | 485 |
| 1725053340 | 242.5 | 0.9 | 0.37 | 237.6 | 249.51 | 226.581 | 774 |
| 1724966400 | 241.6 | 10.37 | 4.48 | 229.95 | 248.7 | 229.95 | 9680 |
| 1724880360 | 231.23 | -2.03 | -0.87 | 231.8 | 240.49 | 231.155 | 4853 |
| 1724794080 | 233.26 | -4.74 | -1.99 | 234.015 | 240.49 | 229.2842 | 18736 |
| 1724707740 | 238 | 3.71 | 1.58 | 226.3 | 239 | 226.3 | 3030 |
| 1724448480 | 234.29 | 5.54 | 2.42 | 219.68 | 243.4 | 219.68 | 6262 |
| 1724362140 | 228.75 | -1.75 | -0.76 | 230.2 | 232.9 | 228.27 | 5425 |
| 1724275380 | 230.5 | 2.67 | 1.17 | 220.33 | 238.86 | 220.33 | 14815 |
| 1724188800 | 227.83 | 5.82 | 2.62 | 218.31 | 237.2 | 218.31 | 620 |
| 1724102880 | 222.01 | 6.02 | 2.79 | 221.5107 | 229.09 | 221.01 | 967 |
| 1723843740 | 215.99 | -18.3 | -7.81 | 221.83 | 228 | 215.3 | 386 |
| 1723756860 | 234.29 | 15.28 | 6.98 | 215.43 | 234.3 | 215.43 | 462 |
| 1723670820 | 219.01 | 4.46 | 2.08 | 219.95 | 231.4 | 208.73 | 494 |
| 1723584360 | 214.55 | -2.83 | -1.30 | 209.35 | 222.33 | 205.96 | 350 |
| 1723497900 | 217.38 | -2.12 | -0.97 | 205.48 | 220.35 | 205.48 | 588 |
| 1723238400 | 219.5 | 6.43 | 3.02 | 210.71 | 219.8 | 199.62 | 346 |
| 1723152000 | 213.07 | 3.16 | 1.51 | 208.325 | 213.1 | 200.51 | 645 |
| 1723065720 | 209.905 | -4.75 | -2.21 | 206.795 | 212.35 | 201.19 | 1380 |
| 1722979800 | 214.65 | 6.8 | 3.27 | 203.245 | 214.66 | 195.51 | 842 |
| 1722893340 | 207.85 | -4.99 | -2.34 | 205.055 | 219.859 | 191.47 | 1315 |
| 1722634140 | 212.8368 | -14.16 | -6.24 | 209.84 | 217.93 | 204.31 | 875 |
| 1722547620 | 227 | -5 | -2.16 | 229.424 | 235 | 215.01 | 560 |
| 1722461340 | 232 | 9.99 | 4.50 | 231.01 | 242.9 | 223.92 | 407 |
| 1722374820 | 222.01 | -6.97 | -3.04 | 223.665 | 228.06 | 220.58 | 1392 |
| 1722288180 | 228.98 | 1.58 | 0.69 | 221.75 | 234.48 | 221.75 | 639 |
| 1722029100 | 227.4 | 2.44 | 1.09 | 225.29 | 231.355 | 222.1892 | 474 |
| 1721942400 | 224.956 | -2.33 | -1.03 | 220.86 | 231.94 | 211.001 | 649 |
| 1721856480 | 227.29 | 2.81 | 1.25 | 224.815 | 231.59 | 218.17 | 272 |
| 1721770140 | 224.482 | -1.12 | -0.50 | 225.675 | 231.99 | 218.9 | 700 |
| 1721683740 | 225.6 | 0.53 | 0.24 | 221.81 | 232.18 | 221.81 | 10729 |
| 1721424180 | 225.07 | 4.16 | 1.88 | 218.12 | 226.99 | 218.12 | 4092 |
| 1721337960 | 220.91 | -6.26 | -2.76 | 225.49 | 234.655 | 220.06 | 766 |
| 1721251320 | 227.17 | -3.67 | -1.59 | 233.606 | 235.01 | 224.87 | 4681 |
| 1721164920 | 230.84 | 9.07 | 4.09 | 224.57 | 233.77 | 221.88 | 85429 |
| 1721078940 | 221.77 | -3.48 | -1.54 | 225.635 | 233.26 | 218.51 | 169 |
| 1720819200 | 225.25 | 3.91 | 1.76 | 217.34 | 225.25 | 217.34 | 222 |
| 1720733280 | 221.345 | 2.81 | 1.29 | 218.96 | 224.32 | 213.93 | 1060 |
| 1720646880 | 218.535 | -2.22 | -1.00 | 220.66 | 220.7 | 212.3 | 506 |
| 1720560540 | 220.75 | 7.64 | 3.59 | 215.765 | 221.11 | 208.76 | 492 |
| 1720473600 | 213.11 | -9.1 | -4.10 | 218.255 | 222.45 | 213.1 | 237 |
| 1720214640 | 222.21 | 14.35 | 6.90 | 218.995 | 225.3 | 212.88 | 532 |
| 1720041000 | 207.86 | -4 | -1.89 | 212.84 | 218.5 | 207.11 | 3481 |
| 1719955740 | 211.855 | -2.96 | -1.38 | 218.27 | 218.6 | 207.2 | 4948 |
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
