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 | 6.736 | 3.21890052756 | 209.264 | 220.85 | 209.108 | 1138 | 211.10540306 | CS |
| 4 | -6.57 | -2.95188030732 | 222.57 | 228.144 | 202.27 | 1845 | 215.06169729 | CS |
| 12 | -18.95 | -8.06554586082 | 234.95 | 241.29 | 202.27 | 2233 | 219.69880371 | CS |
| 26 | 11.544 | 5.64620260594 | 204.456 | 241.29 | 202.27 | 2522 | 222.85939451 | CS |
| 52 | 56.034 | 35.0286935974 | 159.966 | 241.29 | 150.556 | 2350 | 202.51670088 | CS |
| 156 | 94.3 | 77.485620378 | 121.7 | 241.29 | 87.074 | 4299 | 132.89907978 | CS |
| 260 | 72.3 | 50.3131524008 | 143.7 | 241.29 | 0.6922 | 4089 | 130.01322666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843740 | 214.72 | 0.77 | 0.36 | 213.624 | 217 | 213.51 | 272 |
| 1723756860 | 213.9464 | 1.64 | 0.77 | 212.374 | 220.85 | 210.79 | 367 |
| 1723670820 | 212.308 | 1.63 | 0.77 | 212.126 | 218.322 | 212.126 | 421 |
| 1723584360 | 210.68 | 0.94 | 0.45 | 209.108 | 215.418 | 209.108 | 4033 |
| 1723497900 | 209.7378 | -2.21 | -1.04 | 209.264 | 215.64 | 209.264 | 597 |
| 1723238400 | 211.95 | 2.59 | 1.24 | 208.8 | 211.95 | 207.9499 | 341 |
| 1723152000 | 209.3562 | -6.95 | -3.21 | 208.5707 | 215.47 | 207.9499 | 630 |
| 1723065720 | 216.302 | 8.96 | 4.32 | 212.922 | 216.302 | 207.75 | 2601 |
| 1722979800 | 207.34 | 0.64 | 0.31 | 209.066 | 214.4 | 204.764 | 1599 |
| 1722893340 | 206.7005 | -8.11 | -3.78 | 208 | 215.08 | 202.27 | 1117 |
| 1722634140 | 214.81 | -0.78 | -0.36 | 209.342 | 215.49 | 207.306 | 6231 |
| 1722547620 | 215.586 | -0.7 | -0.32 | 211 | 215.586 | 206.77 | 1309 |
| 1722461340 | 216.284 | -3.36 | -1.53 | 221.668 | 222.7 | 216.284 | 379 |
| 1722374820 | 219.648 | 3.97 | 1.84 | 220.438 | 225.22 | 219.52 | 452 |
| 1722288180 | 215.674 | -3.68 | -1.68 | 217 | 225.78 | 213.44 | 3165 |
| 1722029100 | 219.352 | -1.55 | -0.70 | 217.404 | 225.88 | 215.44 | 871 |
| 1721942400 | 220.904 | 7.05 | 3.29 | 211.291 | 221.602 | 211.291 | 1578 |
| 1721856480 | 213.858 | -4.45 | -2.04 | 219.895 | 221.968 | 213.858 | 1105 |
| 1721770140 | 218.31 | 0.17 | 0.08 | 225.256 | 228.144 | 218.31 | 843 |
| 1721683740 | 218.14 | 4.75 | 2.23 | 222.57 | 225.144 | 217.588 | 8989 |
| 1721424180 | 213.386 | -2.28 | -1.06 | 215.5 | 218.086 | 213.386 | 3652 |
| 1721337960 | 215.6658 | -4.09 | -1.86 | 223.894 | 223.894 | 215.56 | 634 |
| 1721251320 | 219.756 | 0.05 | 0.02 | 225.288 | 227.11 | 219.556 | 308 |
| 1721164920 | 219.71 | 2.38 | 1.10 | 220.06 | 223.986 | 216.17 | 491 |
| 1721078940 | 217.326 | -3.26 | -1.48 | 220.354 | 227.82 | 217 | 727 |
| 1720819200 | 220.59 | 0.95 | 0.43 | 219.664 | 223.052 | 219.64 | 415 |
| 1720733280 | 219.64 | -0.5 | -0.23 | 223.594 | 223.732 | 218.26 | 341 |
| 1720646880 | 220.136 | 2.54 | 1.17 | 219.368 | 223.638 | 218.11 | 536 |
| 1720560540 | 217.6 | -5.97 | -2.67 | 223.444 | 224 | 217.6 | 22771 |
| 1720473600 | 223.572 | 5.18 | 2.37 | 225.724 | 228.44 | 220.48 | 9276 |
| 1720214640 | 218.392 | -3.3 | -1.49 | 220.672 | 225.99 | 218.198 | 357 |
| 1720041000 | 221.688 | 5.59 | 2.59 | 217.918 | 224.96 | 215.83 | 538 |
| 1719955740 | 216.1 | -0.02 | -0.01 | 213.682 | 220.526 | 213.6 | 1938 |
| 1719868980 | 216.118 | 1.57 | 0.73 | 221.394 | 223.242 | 214.72 | 1188 |
| 1719610020 | 214.55 | -2.27 | -1.05 | 209.89 | 216.776 | 209.54 | 1372 |
| 1719523200 | 216.824 | 2.62 | 1.22 | 213.01 | 217.144 | 212 | 1053 |
| 1719437040 | 214.208 | 2.09 | 0.98 | 209.29 | 214.208 | 209.142 | 969 |
| 1719350880 | 212.12 | -5.6 | -2.57 | 217.9 | 217.9 | 210.44 | 841 |
| 1719264540 | 217.72 | 2.03 | 0.94 | 223.726 | 224.968 | 217.72 | 378 |
| 1719005220 | 215.688 | -5.48 | -2.48 | 215.26 | 219.786 | 214.32 | 287 |
| 1718918640 | 221.172 | -1.53 | -0.69 | 215.812 | 221.172 | 214.8493 | 457 |
| 1718746140 | 222.7 | 4.75 | 2.18 | 215.676 | 222.7 | 214.64 | 520 |
| 1718659680 | 217.948 | 0.25 | 0.11 | 214 | 217.974 | 210.56 | 1299 |
| 1718400300 | 217.7 | -5.22 | -2.34 | 209.82 | 217.7 | 206.96 | 1799 |
| 1718314140 | 222.92 | -0.57 | -0.25 | 220.864 | 222.92 | 216.954 | 273 |
| 1718227380 | 223.488 | 0.83 | 0.37 | 228.674 | 231.49 | 223.24 | 1697 |
| 1718141340 | 222.658 | -0.79 | -0.35 | 226.422 | 227.22 | 220.22 | 4700 |
| 1718054880 | 223.446 | -0.31 | -0.14 | 223.75 | 227.952 | 221.226 | 427 |
| 1717795800 | 223.752 | -7.19 | -3.11 | 229.806 | 230.3 | 223.752 | 19173 |
| 1717709400 | 230.94 | 1.89 | 0.83 | 231.176 | 231.198 | 227.184 | 517 |
| 1717622460 | 229.048 | -2.03 | -0.88 | 231.08 | 232 | 228.496 | 302 |
| 1717536360 | 231.078 | -3.62 | -1.54 | 235.418 | 235.418 | 227.712 | 3903 |
| 1717450140 | 234.698 | 3.21 | 1.39 | 238.634 | 239.792 | 233.2 | 1450 |
| 1717190940 | 231.486 | 1.22 | 0.53 | 231.87 | 241.29 | 228.41 | 384 |
| 1717104540 | 230.264 | 1.83 | 0.80 | 236.31 | 236.346 | 228.61 | 156 |
| 1717018020 | 228.438 | -5.09 | -2.18 | 235.03 | 236.3 | 228.438 | 1270 |
| 1716931740 | 233.53 | 0.06 | 0.03 | 234.95 | 234.95 | 232.74 | 3980 |
| 1716585840 | 233.4665 | -2.41 | -1.02 | 232.522 | 237.298 | 231.968 | 2501 |
| 1716499740 | 235.88 | -0.56 | -0.24 | 241.158 | 241.158 | 232.334 | 255 |
| 1716412800 | 236.436 | 7.86 | 3.44 | 232.24 | 238.37 | 229 | 2958 |
| 1716326940 | 228.576 | -2.47 | -1.07 | 227.16 | 232.04 | 227.16 | 424 |
| 1716240180 | 231.05 | 5.05 | 2.23 | 230.97 | 231.362 | 227.536 | 2398 |
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
