We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.39211136891 | 215.5 | 220 | 212.5 | 703757 | 217.42157238 | DE |
| 4 | 13.5 | 6.58536585366 | 205 | 231 | 204.5 | 920075 | 217.04127422 | DE |
| 12 | -3.5 | -1.57657657658 | 222 | 249 | 204.5 | 1254957 | 219.83480222 | DE |
| 26 | 10.5 | 5.04807692308 | 208 | 249 | 170.6 | 1068719 | 205.82068615 | DE |
| 52 | 16.5 | 8.16831683168 | 202 | 249 | 170.6 | 1054347 | 205.73667022 | DE |
| 156 | -86.5 | -28.3606557377 | 305 | 324 | 170.6 | 932092 | 225.69226268 | DE |
| 260 | -11.5 | -5 | 230 | 501 | 170.6 | 1056243 | 272.34315439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 219 | 1 | 0.46 | 216.5 | 219 | 216.5 | 789921 |
| 1734629400 | 218 | 1 | 0.46 | 214 | 218 | 213.5 | 962429 |
| 1734543000 | 217 | 1.5 | 0.70 | 217 | 218 | 216.5 | 647654 |
| 1734456600 | 215.5 | -1 | -0.46 | 215.5 | 217.5 | 212.5 | 499457 |
| 1734370200 | 216.5 | -4.5 | -2.04 | 215.5 | 220 | 215.5 | 619325 |
| 1734111000 | 221 | 0 | 0.00 | 219.5 | 221 | 218.5 | 935187 |
| 1734024600 | 221 | 2 | 0.91 | 223 | 224.5 | 220 | 761904 |
| 1733938200 | 219 | -1 | -0.45 | 219.5 | 221.5 | 219 | 857784 |
| 1733851800 | 220 | -9.5 | -4.14 | 225.5 | 225.5 | 219 | 1090359 |
| 1733765400 | 229.5 | 14 | 6.50 | 216 | 231 | 216 | 3469042 |
| 1733506200 | 215.5 | 2 | 0.94 | 210.5 | 215.5 | 210.5 | 749563 |
| 1733419800 | 213.5 | 2.5 | 1.18 | 213 | 213.5 | 211 | 457499 |
| 1733333400 | 211 | -2.5 | -1.17 | 211 | 214 | 211 | 892371 |
| 1733247000 | 213.5 | 0.5 | 0.23 | 213 | 214 | 212 | 667417 |
| 1733160600 | 213 | 3.5 | 1.67 | 211.5 | 213.5 | 209.5 | 826874 |
| 1732901400 | 209.5 | 2 | 0.96 | 208.5 | 211 | 208.5 | 825419 |
| 1732815000 | 207.5 | -1.5 | -0.72 | 207 | 210.5 | 205.5 | 676457 |
| 1732728600 | 209 | 4.5 | 2.20 | 209 | 212 | 209 | 864171 |
| 1732642200 | 204.5 | 0 | 0.00 | 204.5 | 205.5 | 204.5 | 863443 |
| 1732555800 | 204.5 | -1 | -0.49 | 205 | 206.5 | 204.5 | 945223 |
| 1732296600 | 205.5 | -6 | -2.84 | 207 | 209 | 205.5 | 890107 |
| 1732210200 | 211.5 | 1 | 0.48 | 211 | 211.5 | 210 | 707004 |
| 1732123800 | 210.5 | 1 | 0.48 | 211.5 | 212.5 | 209.5 | 1052452 |
| 1732037400 | 209.5 | -2.5 | -1.18 | 212 | 212 | 209 | 618544 |
| 1731951000 | 212 | 2 | 0.95 | 209.5 | 212.5 | 209.5 | 763453 |
| 1731691800 | 210 | 0 | 0.00 | 208.5 | 211.5 | 208.5 | 661977 |
| 1731605400 | 210 | -2.5 | -1.18 | 211.5 | 211.5 | 210 | 693365 |
| 1731519000 | 212.5 | 0 | 0.00 | 213.5 | 216 | 212.5 | 762859 |
| 1731432600 | 212.5 | -6 | -2.75 | 215 | 215 | 212.5 | 795802 |
| 1731346200 | 218.5 | 2 | 0.92 | 218 | 220.5 | 216 | 938188 |
| 1731087000 | 216.5 | -6 | -2.70 | 219 | 219.5 | 216 | 2146056 |
| 1731000600 | 222.5 | 9.5 | 4.46 | 219.5 | 223 | 219 | 2083360 |
| 1730914200 | 213 | -6 | -2.74 | 219 | 219 | 212.5 | 2373078 |
| 1730827800 | 219 | 3 | 1.39 | 220 | 221.5 | 219 | 894831 |
| 1730741400 | 216 | 0.5 | 0.23 | 214 | 216.5 | 214 | 351953 |
| 1730482200 | 215.5 | 2.5 | 1.17 | 213 | 215.5 | 213 | 712585 |
| 1730395800 | 213 | -0.5 | -0.23 | 213.5 | 214 | 211.5 | 503616 |
| 1730309400 | 213.5 | -4.5 | -2.06 | 214 | 214.5 | 213 | 624804 |
| 1730223000 | 218 | -3 | -1.36 | 221 | 221.5 | 217.5 | 1289049 |
| 1730136600 | 221 | 2 | 0.91 | 217.5 | 221 | 217.5 | 811065 |
| 1729873800 | 219 | 2.5 | 1.15 | 215 | 220 | 215 | 712281 |
| 1729787400 | 216.5 | -1 | -0.46 | 221.5 | 221.5 | 216 | 1445336 |
| 1729701000 | 217.5 | 0.5 | 0.23 | 217 | 220.5 | 217 | 999589 |
| 1729614600 | 217 | 3 | 1.40 | 219 | 220.5 | 214.5 | 1056038 |
| 1729528200 | 214 | -4 | -1.83 | 217.5 | 217.5 | 213.5 | 1183579 |
| 1729269000 | 218 | 10.5 | 5.06 | 209.5 | 219.5 | 209.5 | 1177645 |
| 1729182600 | 207.5 | -6.5 | -3.04 | 210 | 210.5 | 206.5 | 1629935 |
| 1729096200 | 214 | 3.5 | 1.66 | 215 | 215 | 211 | 1854818 |
| 1729009800 | 210.5 | -12.5 | -5.61 | 219 | 219.5 | 210.5 | 1459140 |
| 1728923400 | 223 | -1.5 | -0.67 | 224 | 225.5 | 220.5 | 1158801 |
| 1728664200 | 224.5 | 3 | 1.35 | 222.5 | 226 | 219.5 | 2376172 |
| 1728577800 | 221.5 | 1.5 | 0.68 | 225 | 225.5 | 220.5 | 1205767 |
| 1728491400 | 220 | -4 | -1.79 | 221 | 222 | 215 | 2112855 |
| 1728405000 | 224 | -20.5 | -8.38 | 240 | 240 | 221 | 3900104 |
| 1728318600 | 244.5 | 4 | 1.66 | 243 | 249 | 243 | 2797970 |
| 1728059400 | 240.5 | 5.5 | 2.34 | 239.5 | 242.5 | 238.5 | 1641349 |
| 1727973000 | 235 | 2 | 0.86 | 235.5 | 240 | 231 | 2429296 |
| 1727886600 | 233 | 9.5 | 4.25 | 229.5 | 239.5 | 229.5 | 3151130 |
| 1727800200 | 223.5 | 2.5 | 1.13 | 223 | 225 | 220 | 2573772 |
| 1727713800 | 221 | 7 | 3.27 | 222 | 230 | 220 | 2721058 |
| 1727454600 | 214 | 14.8 | 7.43 | 204 | 214.5 | 203.5 | 2406962 |
| 1727368200 | 199.2 | 11.6 | 6.18 | 192 | 202.5 | 192 | 2283304 |
| 1727281800 | 187.6 | -1 | -0.53 | 190 | 190 | 187.2 | 988653 |
| 1727195400 | 188.6 | 8.6 | 4.78 | 182.2 | 189.4 | 182.2 | 2193001 |
| 1727109000 | 180 | 3 | 1.69 | 177.6 | 181 | 177 | 1377359 |
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
