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 | -8.89 | -3.72231294226 | 238.83 | 242.65 | 222.03 | 341716 | 233.31747471 | CS |
| 4 | -25.66 | -10.0391236307 | 255.6 | 256.21 | 222.03 | 250134 | 240.02734825 | CS |
| 12 | 4.71 | 2.09119566665 | 225.23 | 261.13 | 221.58 | 287292 | 244.83176385 | CS |
| 26 | 64.52 | 39.0037480353 | 165.42 | 261.13 | 164.6 | 289153 | 222.21388931 | CS |
| 52 | 72.42 | 45.9751142712 | 157.52 | 261.13 | 155.215 | 313211 | 201.4454417 | CS |
| 156 | 102.57 | 80.5291669938 | 127.37 | 261.13 | 118.17 | 289388 | 162.72132999 | CS |
| 260 | 143.2 | 165.091076781 | 86.74 | 261.13 | 59.295 | 300900 | 132.2228391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 229.94 | 2.01 | 0.88 | 227.03 | 230 | 225.61 | 482687 |
| 1714084500 | 227.93 | -9.68 | -4.07 | 233.15 | 233.7 | 222.03 | 746817 |
| 1713998100 | 237.61 | -2.16 | -0.90 | 239.37 | 242.65 | 236.49 | 309057 |
| 1713911700 | 239.77 | 4.61 | 1.96 | 236.61 | 240.835 | 235.779 | 175140 |
| 1713825300 | 235.16 | -3.2 | -1.34 | 238.66 | 239.235 | 234.82 | 262941 |
| 1713566100 | 238.36 | -0.57 | -0.24 | 238.83 | 240.84 | 236.96 | 214625 |
| 1713479700 | 238.93 | 2.32 | 0.98 | 237.91 | 241.25 | 236.31 | 291050 |
| 1713393300 | 236.61 | -2.9 | -1.21 | 240.31 | 240.31 | 235.66 | 238113 |
| 1713306900 | 239.51 | 0.63 | 0.26 | 238.01 | 242.17 | 237.7 | 270767 |
| 1713220500 | 238.88 | 0.28 | 0.12 | 241.05 | 243.04 | 238.87 | 198191 |
| 1712961300 | 238.6 | -3.96 | -1.63 | 240.58 | 242.95 | 236.83 | 217850 |
| 1712874900 | 242.56 | 0.98 | 0.41 | 242.06 | 243.95 | 240.955 | 156041 |
| 1712788500 | 241.58 | -3.17 | -1.30 | 239.42 | 243.7 | 238.85 | 155498 |
| 1712702100 | 244.75 | -1.79 | -0.73 | 246.47 | 248.85 | 242.63 | 206079 |
| 1712615700 | 246.54 | -1.43 | -0.58 | 248.89 | 250.17 | 245.7 | 205501 |
| 1712356500 | 247.97 | 1.04 | 0.42 | 247.89 | 250.92 | 247.035 | 256892 |
| 1712270100 | 246.93 | -3.12 | -1.25 | 252.69 | 253.405 | 246.65 | 141765 |
| 1712183700 | 250.05 | 0.84 | 0.34 | 247.95 | 252.83 | 247.95 | 238845 |
| 1712097300 | 249.21 | -3.43 | -1.36 | 252.95 | 254.45 | 247.5 | 285687 |
| 1712010900 | 252.64 | -2.8 | -1.10 | 255.6 | 256.20999 | 251.75 | 181680 |
| 1711665300 | 255.44 | -2.93 | -1.13 | 258.27999 | 258.55 | 255.22 | 247935 |
| 1711578900 | 258.37 | 5.36 | 2.12 | 253.23 | 258.62 | 252.67 | 384364 |
| 1711492500 | 253.01 | -3.04 | -1.19 | 256.07 | 257.63 | 253.005 | 283291 |
| 1711406100 | 256.05 | -1.99 | -0.77 | 257.77999 | 258.99 | 255.86 | 262063 |
| 1711146900 | 258.04 | 0.99 | 0.39 | 256.7 | 258.11 | 255.1 | 323445 |
| 1711060500 | 257.05 | 1.06 | 0.41 | 255.99 | 261.13 | 255.99 | 256321 |
| 1710974100 | 255.99 | 3.93 | 1.56 | 251.95 | 256 | 250.72 | 201452 |
| 1710887700 | 252.06 | 3.13 | 1.26 | 248.53 | 252.53 | 248.45 | 194477 |
| 1710801300 | 248.93 | 0.52 | 0.21 | 248 | 251.5 | 248 | 249196 |
| 1710542100 | 248.41 | 1.63 | 0.66 | 246.95 | 250.53 | 246.95 | 897193 |
| 1710455700 | 246.78 | -1.99 | -0.80 | 249.26 | 250.02 | 245.46 | 579796 |
| 1710369300 | 248.77 | -3.76 | -1.49 | 253.17 | 253.17 | 247.91 | 630880 |
| 1710282900 | 252.53 | -0.25 | -0.10 | 252.29 | 254.19 | 251.58 | 178970 |
| 1710196500 | 252.78 | -1.65 | -0.65 | 254.38 | 255 | 250.89 | 173531 |
| 1709940900 | 254.43 | -0.72 | -0.28 | 255.94 | 258.83999 | 252.9201 | 162002 |
| 1709854500 | 255.15 | 0.81 | 0.32 | 256.13 | 256.93 | 253.13 | 196957 |
| 1709768100 | 254.34 | 1.46 | 0.58 | 254.42 | 256.52499 | 253.515 | 175247 |
| 1709681700 | 252.88 | -2.42 | -0.95 | 254.72 | 254.72 | 251.42 | 236605 |
| 1709595300 | 255.3 | 1.11 | 0.44 | 255.82 | 257.11 | 254.93 | 180553 |
| 1709336100 | 254.19 | -2.41 | -0.94 | 256.58 | 257.8599 | 252.58 | 233411 |
| 1709249700 | 256.6 | 0.03 | 0.01 | 258.11 | 259.04 | 255.665 | 260939 |
| 1709163300 | 256.57 | 3.03 | 1.20 | 253.27 | 256.72 | 253.27 | 252832 |
| 1709076900 | 253.54 | 0.31 | 0.12 | 253.54 | 253.79 | 250.63 | 210505 |
| 1708990500 | 253.23 | 3.2 | 1.28 | 248.78 | 253.48 | 248.73 | 215785 |
| 1708731300 | 250.03 | 1.5 | 0.60 | 249.01 | 250.4999 | 247.07 | 208588 |
| 1708644900 | 248.53 | 2.06 | 0.84 | 248 | 250 | 246.46 | 378169 |
| 1708558500 | 246.47 | -0.52 | -0.21 | 247.5 | 247.5 | 243.71 | 196165 |
| 1708472100 | 246.99 | -2.91 | -1.16 | 248.77 | 249.9 | 243.955 | 380466 |
| 1708126500 | 249.9 | 0.1 | 0.04 | 249.2 | 252.975 | 246.46 | 454611 |
| 1708040100 | 249.8 | 18.25 | 7.88 | 239.36 | 251.09 | 238.5 | 742474 |
| 1707953700 | 231.55 | 4.3 | 1.89 | 229.4 | 232.34 | 228.5 | 401056 |
| 1707867300 | 227.25 | -4.44 | -1.92 | 227.04 | 230.318 | 225.26 | 364618 |
| 1707780900 | 231.69 | 0.07 | 0.03 | 231.08 | 234.21 | 230.595 | 249876 |
| 1707521700 | 231.62 | 1.52 | 0.66 | 230.5 | 232.64 | 229.5363 | 308104 |
| 1707435300 | 230.1 | 3.26 | 1.44 | 227.72 | 230.55 | 226.97 | 221166 |
| 1707348900 | 226.84 | 3.07 | 1.37 | 225.17 | 228.38 | 224.58 | 311568 |
| 1707262500 | 223.77 | 1.15 | 0.52 | 222.28 | 224.32 | 222.28 | 232891 |
| 1707176100 | 222.62 | -3.88 | -1.71 | 224.31 | 224.31 | 221.58 | 237565 |
| 1706916900 | 226.5 | 0.7 | 0.31 | 225.23 | 228.09 | 222.245 | 235352 |
| 1706830500 | 225.8 | 3.58 | 1.61 | 224 | 227.04 | 221.9958 | 296638 |
| 1706744100 | 222.22 | -4.79 | -2.11 | 227.13 | 228.18 | 221.93 | 783613 |
| 1706657700 | 227.01 | 1.27 | 0.56 | 225.34 | 227.615 | 223.36 | 191560 |
| 1706571300 | 225.74 | 1.69 | 0.75 | 224.35 | 225.95 | 222.12 | 199227 |
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
