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 | 32.2 | 15.2932795061 | 210.55 | 256.73 | 208.98 | 402282 | 225.86132706 | CS |
| 4 | -2.67 | -1.08793089398 | 245.42 | 256.73 | 207.945 | 264826 | 226.02287193 | CS |
| 12 | 15.84 | 6.98074126306 | 226.91 | 256.73 | 207.945 | 311364 | 234.61057426 | CS |
| 26 | 53.25 | 28.1002638522 | 189.5 | 256.73 | 164.29 | 280059 | 214.96924722 | CS |
| 52 | 103.67 | 74.5398331895 | 139.08 | 256.73 | 133.83 | 202752 | 202.45070024 | CS |
| 156 | 92.94 | 62.0385822041 | 149.81 | 256.73 | 79.923 | 145430 | 156.37277042 | CS |
| 260 | 147.2 | 154.055468341 | 95.55 | 256.73 | 79.923 | 144369 | 145.26290864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 242.75 | 26.1 | 12.05 | 243.9 | 256.73 | 236.66 | 714917 |
| 1714084500 | 216.65 | 0.75 | 0.35 | 212.08 | 217.9 | 211 | 587670 |
| 1713998100 | 215.9 | -3.43 | -1.56 | 220.26 | 220.26 | 213.88 | 181199 |
| 1713911700 | 219.33 | 4.54 | 2.11 | 215.01 | 221.24 | 215.01 | 217110 |
| 1713825300 | 214.79 | 6.29 | 3.02 | 210.55 | 216.48 | 208.98 | 310512 |
| 1713566100 | 208.5 | -3.99 | -1.88 | 211.99 | 212.99 | 207.945 | 276516 |
| 1713479700 | 212.49 | -4.23 | -1.95 | 216.45 | 218.29 | 211.8 | 244115 |
| 1713393300 | 216.72 | 2.14 | 1.00 | 215.64 | 220.245 | 214.07 | 243194 |
| 1713306900 | 214.58 | -1.12 | -0.52 | 215.93 | 218.45 | 214.24 | 171787 |
| 1713220500 | 215.7 | -5.73 | -2.59 | 222.11 | 222.59 | 214.76 | 176183 |
| 1712961300 | 221.425 | -2.67 | -1.19 | 222.02 | 224.08 | 219.585 | 179685 |
| 1712874900 | 224.09 | -1.31 | -0.58 | 226.32 | 227.7905 | 222.15 | 131784 |
| 1712788500 | 225.4 | -7.09 | -3.05 | 226.84 | 231.29 | 225.27 | 175442 |
| 1712702100 | 232.49 | -0.71 | -0.30 | 233.2 | 233.2 | 227.89 | 185356 |
| 1712615700 | 233.2 | 0.87 | 0.37 | 234.13 | 235.77 | 230.7869 | 192328 |
| 1712356500 | 232.33 | 2.32 | 1.01 | 229.6 | 235.22 | 229.6 | 151137 |
| 1712270100 | 230.01 | -3.49 | -1.49 | 236.57 | 239.61 | 229.32 | 173639 |
| 1712183700 | 233.5 | -2.24 | -0.95 | 234.69 | 239.3 | 232.96 | 203319 |
| 1712097300 | 235.74 | -5.44 | -2.26 | 237.44 | 239.73 | 234.03 | 343021 |
| 1712010900 | 241.18 | -5.56 | -2.25 | 245.42 | 246.455 | 240.07 | 437604 |
| 1711665300 | 246.74 | -0.93 | -0.38 | 248.76 | 253.04 | 242.24 | 3492924 |
| 1711578900 | 247.67 | -1.04 | -0.42 | 251.61 | 253.083 | 244.84 | 730194 |
| 1711492500 | 248.71 | 22.22 | 9.81 | 242.99 | 253.42 | 242.395 | 978662 |
| 1711406100 | 226.49 | -6.83 | -2.93 | 231.85 | 233.805 | 226.03 | 146490 |
| 1711146900 | 233.32 | -0.42 | -0.18 | 233.9 | 235.05 | 230.7 | 128098 |
| 1711060500 | 233.74 | 5.92 | 2.60 | 229.65 | 235.7199 | 228.92 | 179526 |
| 1710974100 | 227.82 | 4.41 | 1.97 | 223.41 | 228.53 | 222.37 | 237293 |
| 1710887700 | 223.41 | 1.94 | 0.88 | 219.34 | 224.1 | 218.1184 | 100665 |
| 1710801300 | 221.47 | 0.01 | 0.00 | 222.65 | 224.99 | 220.57 | 138237 |
| 1710542100 | 221.46 | -1.44 | -0.65 | 221.34 | 222.66 | 218.69 | 200920 |
| 1710455700 | 222.9 | -2.92 | -1.29 | 224.33 | 225.505 | 220.29 | 146311 |
| 1710369300 | 225.82 | 1.55 | 0.69 | 224.22 | 227.67 | 223.25 | 135036 |
| 1710282900 | 224.27 | -3.49 | -1.53 | 227.42 | 229.0793 | 221.75 | 262729 |
| 1710196500 | 227.76 | 0.03 | 0.01 | 227.4 | 228.44 | 226.05 | 143018 |
| 1709940900 | 227.73 | -1.02 | -0.45 | 230.21 | 233.3101 | 226.025 | 178541 |
| 1709854500 | 228.75 | 3.64 | 1.62 | 227.61 | 229.79 | 224.0316 | 382703 |
| 1709768100 | 225.11 | -4.48 | -1.95 | 233.06 | 233.63 | 223.03 | 262137 |
| 1709681700 | 229.59 | -9.16 | -3.84 | 235.98 | 238.22 | 227.92 | 275559 |
| 1709595300 | 238.75 | -3.38 | -1.40 | 240.91 | 241.78 | 236.69 | 280922 |
| 1709336100 | 242.13 | 0.04 | 0.02 | 241.75 | 243.7138 | 239.18 | 191696 |
| 1709249700 | 242.09 | 1.13 | 0.47 | 244.12 | 246.12 | 239.62 | 314091 |
| 1709163300 | 240.96 | 1.23 | 0.51 | 237.8 | 242.7 | 236.125 | 146797 |
| 1709076900 | 239.73 | 0.54 | 0.23 | 240 | 240.84 | 235.91 | 199742 |
| 1708990500 | 239.19 | 2.88 | 1.22 | 236.32 | 239.905 | 236.32 | 171238 |
| 1708731300 | 236.31 | 6.07 | 2.64 | 230.93 | 236.78 | 229.09 | 272942 |
| 1708644900 | 230.24 | 2.88 | 1.27 | 229.9 | 231.645 | 226.54 | 189028 |
| 1708558500 | 227.36 | -5.85 | -2.51 | 231.01 | 231.395 | 224.515 | 127045 |
| 1708472100 | 233.21 | -0.25 | -0.11 | 232.84 | 233.525 | 230.28 | 137323 |
| 1708126500 | 233.46 | -7.36 | -3.06 | 240.77 | 241.77 | 233.46 | 260630 |
| 1708040100 | 240.82 | 7.54 | 3.23 | 235.5 | 241.82 | 234.45 | 326646 |
| 1707953700 | 233.28 | 3.22 | 1.40 | 232.1 | 238.055 | 231.46 | 213417 |
| 1707867300 | 230.06 | -4.14 | -1.77 | 226.19 | 232.97 | 221 | 337583 |
| 1707780900 | 234.2 | 0.49 | 0.21 | 234.06 | 236.325 | 231.41 | 251730 |
| 1707521700 | 233.71 | -3.02 | -1.28 | 239.13 | 242 | 232.7 | 279065 |
| 1707435300 | 236.73 | 3.41 | 1.46 | 234.12 | 238 | 234.12 | 195381 |
| 1707348900 | 233.32 | 5.6 | 2.46 | 229.99 | 234.79 | 228.25 | 376694 |
| 1707262500 | 227.72 | 4.42 | 1.98 | 225.53 | 229.74 | 223.85 | 212469 |
| 1707176100 | 223.3 | -4.47 | -1.96 | 226.91 | 227.99 | 221.03 | 159123 |
| 1706916900 | 227.77 | 1.09 | 0.48 | 224.57 | 232.2676 | 222.77 | 233048 |
| 1706830500 | 226.68 | 7.42 | 3.38 | 221.17 | 227.75 | 220.26 | 268443 |
| 1706744100 | 219.26 | -6.2 | -2.75 | 224.18 | 224.94 | 218.15 | 235945 |
| 1706657700 | 225.46 | -4.23 | -1.84 | 230 | 230.75 | 221.11 | 329410 |
| 1706571300 | 229.69 | 6.03 | 2.70 | 223.03 | 231.02 | 215.44 | 615521 |
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
