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 | -11.564 | -5.2803652968 | 219 | 223.5 | 201.242 | 2213 | 214.49821055 | CS |
| 4 | 0.796 | 0.385210994967 | 206.64 | 225 | 198 | 1641 | 213.52876114 | CS |
| 12 | -24.776 | -10.669560574 | 232.212 | 237 | 192.2 | 6725 | 214.57481703 | CS |
| 26 | -53.874 | -20.6168918143 | 261.31 | 292.8 | 192.2 | 5394 | 228.73678569 | CS |
| 52 | -81.464 | -28.1979923849 | 288.9 | 323.018 | 192.2 | 3123 | 235.20174942 | CS |
| 156 | -137.894 | -39.9310804158 | 345.33 | 470.5 | 192.2 | 1640 | 276.4740906 | CS |
| 260 | -20.314 | -8.91942919868 | 227.75 | 500.92 | 159.45 | 1589 | 293.97154191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 207.436 | -2.18 | -1.04 | 212.29 | 212.29 | 203.56 | 846 |
| 1737066420 | 209.612 | 7.55 | 3.74 | 206.778 | 212.626 | 206.778 | 993 |
| 1736979720 | 202.062 | -14.18 | -6.56 | 205 | 207.912 | 201.242 | 403 |
| 1736893380 | 216.242 | 4.86 | 2.30 | 219.708 | 219.708 | 215.632 | 188 |
| 1736806800 | 211.38 | -10.62 | -4.78 | 219.3 | 220 | 211.38 | 5800 |
| 1736547720 | 222 | 1.19 | 0.54 | 219 | 223.5 | 219 | 3682 |
| 1736375340 | 220.812 | -1.4 | -0.63 | 217.43 | 220.812 | 216.89 | 83 |
| 1736288940 | 222.2111 | 4.9 | 2.25 | 225 | 225 | 216.182 | 278 |
| 1736202360 | 217.314 | 2.63 | 1.23 | 215.115 | 221.18 | 215.115 | 3592 |
| 1735942980 | 214.682 | 4.97 | 2.37 | 215 | 216.838 | 209 | 894 |
| 1735856700 | 209.715 | 2.34 | 1.13 | 208.9 | 212.628 | 208.232 | 1202 |
| 1735683960 | 207.38 | -1.74 | -0.83 | 208.26 | 210.9054 | 206.722 | 801 |
| 1735597740 | 209.12 | -5.22 | -2.44 | 208.134 | 210.22 | 206.81 | 2592 |
| 1735338000 | 214.34 | 0.03 | 0.01 | 206.05 | 216 | 205.9 | 1997 |
| 1735252020 | 214.31 | 6.31 | 3.03 | 211.116 | 214.31 | 198.4 | 1450 |
| 1735078200 | 208 | -5 | -2.35 | 202.84 | 214.36 | 202.84 | 531 |
| 1734992400 | 213 | 3.5 | 1.67 | 210.6 | 213.5 | 202 | 1848 |
| 1734733200 | 209.5 | 2.15 | 1.04 | 206.64 | 209.5 | 198 | 1558 |
| 1734646800 | 207.348 | 4.02 | 1.98 | 208.02 | 209.18 | 196.5 | 21741 |
| 1734560940 | 203.33 | 5.33 | 2.69 | 207.76 | 210.012 | 203.32 | 4394 |
| 1734474360 | 198 | -6.37 | -3.12 | 195.02 | 205.24 | 192.2 | 1911 |
| 1734388140 | 204.37 | 3.37 | 1.68 | 206.4 | 208.5 | 196.892 | 32546 |
| 1734128940 | 201 | -4.25 | -2.07 | 207.2 | 211.6 | 201 | 1750 |
| 1734042480 | 205.25 | -7.55 | -3.55 | 206 | 213.95 | 202.85 | 1618 |
| 1733955900 | 212.8 | -11.2 | -5.00 | 212.96 | 221.2 | 210 | 2679 |
| 1733869200 | 224 | 7.2 | 3.32 | 218 | 224 | 214.2 | 2562 |
| 1733782800 | 216.8 | 4.3 | 2.02 | 223 | 224.8 | 216.8 | 4331 |
| 1733523600 | 212.5 | -14.85 | -6.53 | 220.1 | 224.5 | 212.5 | 3176 |
| 1733437500 | 227.35 | 18.1 | 8.65 | 224.36 | 227.35 | 212.4 | 1889 |
| 1733350980 | 209.25 | -4.21 | -1.97 | 212.2 | 224 | 209.25 | 1142 |
| 1733264700 | 213.46 | -9.35 | -4.20 | 221.2 | 221.2 | 210.95 | 1331 |
| 1733178180 | 222.81 | 10.31 | 4.85 | 222.81 | 224.54 | 210.85 | 2140 |
| 1732918200 | 212.5 | 4.81 | 2.32 | 218.1 | 220 | 212 | 1519 |
| 1732746540 | 207.69 | 4.69 | 2.31 | 207.97 | 211.41 | 207.69 | 466 |
| 1732660140 | 203 | -10.3 | -4.83 | 203.2 | 209.8 | 202.4 | 1195 |
| 1732573560 | 213.3 | 13.3 | 6.65 | 204.6 | 216.2 | 201.7 | 2395 |
| 1732314000 | 200 | -8 | -3.85 | 210.6 | 213.25 | 200 | 924 |
| 1732227900 | 208 | 5.52 | 2.73 | 209.44 | 211.8 | 202.36 | 115672 |
| 1732141740 | 202.48 | 1.3 | 0.65 | 200.96 | 209.92 | 200.96 | 1052 |
| 1732054800 | 201.178 | -9.58 | -4.55 | 201.9 | 208.4 | 201.178 | 1472 |
| 1731968640 | 210.76 | -1.95 | -0.92 | 201.93 | 211.836 | 201.93 | 1291 |
| 1731709260 | 212.708 | -7.79 | -3.53 | 205.21 | 216.85 | 202.3 | 1080 |
| 1731622800 | 220.5 | 4.82 | 2.23 | 224.35 | 224.35 | 209.5 | 1712 |
| 1731536760 | 215.68 | -16.25 | -7.01 | 215.68 | 224.62 | 212.7 | 306 |
| 1731450480 | 231.934 | 1.93 | 0.84 | 224.03 | 233.27 | 220.95 | 381 |
| 1731363600 | 230 | 6.21 | 2.78 | 232.364 | 237 | 223.3 | 38607 |
| 1731104400 | 223.786 | -7.38 | -3.19 | 233.34 | 236.4 | 221.1 | 1245 |
| 1731018540 | 231.17 | 5.37 | 2.38 | 226.625 | 231.17 | 220.42 | 704 |
| 1730931600 | 225.8 | 5.52 | 2.51 | 216.8 | 225.8 | 213.8 | 933 |
| 1730845680 | 220.28 | -5.72 | -2.53 | 220.28 | 229.07 | 218.814 | 65729 |
| 1730759160 | 226 | 5.28 | 2.39 | 229.34 | 229.34 | 218.7 | 2979 |
| 1730496420 | 220.72 | 2.25 | 1.03 | 229.98 | 229.98 | 220.72 | 505 |
| 1730409780 | 218.47 | -2.73 | -1.23 | 227.53 | 227.53 | 215.45 | 1041 |
| 1730323500 | 221.2 | -2.12 | -0.95 | 221.2 | 230 | 221.2 | 761 |
| 1730237280 | 223.32 | -1.68 | -0.75 | 223.32 | 230.3889 | 223.32 | 1882 |
| 1730150880 | 225 | -5.24 | -2.28 | 230.25 | 231.6218 | 225 | 918 |
| 1729891500 | 230.2394 | 0.53 | 0.23 | 232.212 | 232.356 | 216.84 | 20737 |
| 1729805160 | 229.71 | 3.05 | 1.35 | 232.15 | 232.15 | 219.95 | 40702 |
| 1729718940 | 226.6594 | 7.73 | 3.53 | 229.71 | 232.91 | 220.75 | 837 |
| 1729632300 | 218.93 | -5.07 | -2.26 | 223 | 231.05 | 218.93 | 765 |
| 1729545600 | 224 | -8.31 | -3.58 | 231.6 | 232.27 | 219.9 | 58417 |
| 1729286400 | 232.31 | 7.48 | 3.33 | 232.31 | 232.31 | 223.19 | 607 |
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
