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 | -2.61 | -1.20276497696 | 217 | 229.29 | 207.02 | 89 | 215.15073826 | FU |
| 4 | 7.49 | 3.62010633156 | 206.9 | 229.29 | 198 | 136 | 210.07118644 | FU |
| 12 | -12.69 | -5.5883389114 | 227.08 | 234 | 188.1 | 181 | 218.01322577 | FU |
| 26 | -30 | -12.2754613528 | 244.39 | 259.5 | 188.1 | 148 | 230.35824767 | FU |
| 52 | -36.59 | -14.5788509045 | 250.98 | 259.89 | 188.1 | 168 | 241.72431161 | FU |
| 156 | 9.6 | 4.68772889301 | 204.79 | 270 | 188.1 | 257 | 229.06189241 | FU |
| 260 | -0.07 | -0.0326401193696 | 214.46 | 270 | 102.01 | 341 | 215.22880594 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 214.39 | -2.31 | -1.07 | 216.9 | 217 | 207.02 | 296 |
| 1736458140 | 216.7 | 2.22 | 1.04 | 214.98 | 229.29 | 209.99 | 71 |
| 1736371740 | 214.48 | -2.52 | -1.16 | 217 | 217 | 214 | 13 |
| 1736285400 | 217 | 0 | 0.00 | 217 | 217 | 211.3 | 43 |
| 1736198940 | 217 | 0 | 0.00 | 217 | 217 | 212.23 | 24 |
| 1735939740 | 217 | 0 | 0.00 | 213.33 | 217 | 212.95 | 83 |
| 1735853400 | 217 | 2.01 | 0.93 | 217.14 | 217.14 | 213.1 | 24 |
| 1735594200 | 214.99 | 0.49 | 0.23 | 214.99 | 216.05 | 214.98 | 65 |
| 1735334940 | 214.5 | 4.53 | 2.16 | 212.07 | 214.5 | 205.06 | 317 |
| 1735248540 | 209.97 | 2.47 | 1.19 | 209.99 | 209.99 | 202.53 | 101 |
| 1734989340 | 207.5 | 2.72 | 1.33 | 204.87 | 207.5 | 200.01 | 76 |
| 1734730200 | 204.78 | 3.8 | 1.89 | 203 | 205 | 198.4 | 222 |
| 1734643800 | 200.98 | -6.12 | -2.96 | 207.49 | 207.49 | 198 | 128 |
| 1734557400 | 207.1 | 0.06 | 0.03 | 206.99 | 214.01 | 204.45 | 384 |
| 1734470940 | 207.04 | 1.04 | 0.50 | 206 | 207.39 | 202.02 | 305 |
| 1734384540 | 206 | -0.9 | -0.43 | 206.9 | 207.39 | 206 | 31 |
| 1734125340 | 206.9 | -0.52 | -0.25 | 207.42 | 207.43 | 188.1 | 328 |
| 1734039000 | 207.42 | -0.87 | -0.42 | 208.2 | 208.2 | 201 | 172 |
| 1733952540 | 208.29 | -0.39 | -0.19 | 208.67 | 208.67 | 202.03 | 159 |
| 1733866140 | 208.68 | 0.69 | 0.33 | 209.85 | 209.85 | 200.01 | 50 |
| 1733779740 | 207.99 | -4.74 | -2.23 | 212.73 | 212.73 | 197 | 612 |
| 1733520600 | 212.73 | 2.93 | 1.40 | 213.87 | 213.87 | 207.01 | 156 |
| 1733434200 | 209.8 | -10.02 | -4.56 | 219.82 | 219.82 | 207.78 | 245 |
| 1733347800 | 219.82 | -0.17 | -0.08 | 221.7 | 221.7 | 216.51 | 26 |
| 1733261340 | 219.99 | -10.08 | -4.38 | 220.65 | 221.69 | 213.64 | 104 |
| 1733174940 | 230.07 | 6.86 | 3.07 | 224.67 | 234 | 219.22 | 170 |
| 1732915740 | 223.21 | -3.78 | -1.67 | 227 | 227 | 220.52 | 39 |
| 1732829400 | 226.99 | 3.12 | 1.39 | 223 | 227.99 | 221.01 | 248 |
| 1732743000 | 223.87 | 4.37 | 1.99 | 223.89 | 223.89 | 219.5 | 18 |
| 1732656600 | 219.5 | -4.38 | -1.96 | 223.9 | 223.9 | 219.5 | 196 |
| 1732570140 | 223.88 | -0.01 | -0.00 | 218.51 | 223.89 | 218.5 | 34 |
| 1732310940 | 223.89 | 0.62 | 0.28 | 223 | 223.9 | 219 | 140 |
| 1732224600 | 223.27 | 0.27 | 0.12 | 223 | 223.9 | 220.99 | 58 |
| 1732051800 | 223 | 3.31 | 1.51 | 219.7 | 223 | 215.01 | 229 |
| 1731965340 | 219.69 | -2.28 | -1.03 | 221.97 | 221.98 | 215 | 121 |
| 1731619800 | 221.97 | -1.21 | -0.54 | 221.78 | 223.38 | 212.72 | 384 |
| 1731533400 | 223.18 | -0.72 | -0.32 | 221 | 223.18 | 219.58 | 540 |
| 1731446940 | 223.9 | -0.07 | -0.03 | 223.98 | 223.98 | 218.01 | 122 |
| 1731360540 | 223.97 | -0.01 | -0.00 | 221 | 223.98 | 219.9 | 520 |
| 1731101400 | 223.98 | 0.1 | 0.04 | 220.01 | 223.98 | 219.07 | 234 |
| 1731014940 | 223.88 | 1.4 | 0.63 | 221.42 | 229.49 | 219.25 | 176 |
| 1730928600 | 222.48 | -0.2 | -0.09 | 221.53 | 223.96 | 219.3 | 155 |
| 1730842200 | 222.68 | -0.08 | -0.04 | 217.01 | 222.68 | 217 | 104 |
| 1730755800 | 222.76 | 0.01 | 0.00 | 225.01 | 225.01 | 215.91 | 127 |
| 1730496600 | 222.75 | -0.55 | -0.25 | 223.3 | 223.8 | 222.22 | 42 |
| 1730410200 | 223.3 | -0.59 | -0.26 | 223.39 | 223.68 | 221.02 | 177 |
| 1730323800 | 223.89 | 1.14 | 0.51 | 223.09 | 224 | 220.01 | 195 |
| 1730237340 | 222.75 | -1.24 | -0.55 | 223.79 | 223.79 | 219.41 | 119 |
| 1730151000 | 223.99 | -3.01 | -1.33 | 222.46 | 224.39 | 219.99 | 460 |
| 1729891800 | 227 | 2.75 | 1.23 | 221.56 | 227.5 | 221.56 | 42 |
| 1729805400 | 224.25 | 0.75 | 0.34 | 217.03 | 229 | 217.03 | 443 |
| 1729719000 | 223.5 | -4.5 | -1.97 | 221.52 | 227.5 | 219 | 439 |
| 1729632600 | 228 | -5.18 | -2.22 | 232.98 | 232.98 | 221.01 | 177 |
| 1729546140 | 233.18 | -0.01 | -0.00 | 227.08 | 233.18 | 226.99 | 49 |
| 1729287000 | 233.19 | 2.6 | 1.13 | 223.99 | 233.19 | 222.08 | 81 |
| 1729200540 | 230.59 | -1.4 | -0.60 | 232.09 | 232.09 | 220.79 | 91 |
| 1729114140 | 231.99 | -0.11 | -0.05 | 231.58 | 231.99 | 231.02 | 24 |
| 1729027740 | 232.1 | -1.89 | -0.81 | 234.27 | 234.27 | 232.1 | 60 |
| 1728941340 | 233.99 | 6.04 | 2.65 | 230.23 | 237.01 | 230 | 51 |
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
