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 | 0.85 | 0.433319738989 | 196.16 | 201.9 | 195.05 | 816871 | 197.64818206 | CS |
| 4 | -19.23 | -8.89289678135 | 216.24 | 218.715 | 193.94 | 858429 | 204.73230581 | CS |
| 12 | -24.34 | -10.9961599277 | 221.35 | 225.34 | 193.94 | 1049657 | 210.62778721 | CS |
| 26 | -8.77 | -4.26183302556 | 205.78 | 258.76 | 193.94 | 915477 | 222.47190508 | CS |
| 52 | -61.26 | -23.7193634568 | 258.27 | 263.08 | 185.23 | 903970 | 221.58548015 | CS |
| 156 | -100.25 | -33.7246854605 | 297.26 | 391.15 | 185.23 | 735163 | 274.84558495 | CS |
| 260 | -3.64 | -1.81410416148 | 200.65 | 391.15 | 185.23 | 714921 | 272.11415562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 201.89 | 5.66 | 2.88 | 198.55 | 201.9 | 198.03 | 780448 |
| 1714170900 | 196.23 | -1.7 | -0.86 | 197.4 | 199.79 | 195.835 | 644234 |
| 1714084500 | 197.93 | -1.07 | -0.54 | 197.15 | 198.82 | 195.32 | 782741 |
| 1713998100 | 199 | 0.7 | 0.35 | 196.1 | 199.97 | 195.19 | 808784 |
| 1713911700 | 198.3 | 1.5 | 0.76 | 196.06 | 200.17 | 195.61 | 773090 |
| 1713825300 | 196.8 | 0.74 | 0.38 | 196.16 | 197.6 | 195.05 | 1068397 |
| 1713566100 | 196.06 | 0.11 | 0.06 | 196.38 | 196.78 | 194.9 | 698275 |
| 1713479700 | 195.95 | -0.27 | -0.14 | 197.12 | 197.89 | 193.94 | 627346 |
| 1713393300 | 196.22 | 1.16 | 0.59 | 197.14 | 198.04 | 195.185 | 761674 |
| 1713306900 | 195.06 | -4.8 | -2.40 | 196.76 | 197.44 | 194.71 | 797411 |
| 1713220500 | 199.86 | -1.98 | -0.98 | 202.08 | 202.77 | 197.84 | 917932 |
| 1712961300 | 201.84 | -3.2 | -1.56 | 204.1 | 204.392 | 200.63 | 872519 |
| 1712874900 | 205.04 | 0.66 | 0.32 | 205.88 | 207.185 | 203.205 | 786769 |
| 1712788500 | 204.38 | -14.22 | -6.51 | 209.74 | 210.89 | 203.775 | 1097205 |
| 1712702100 | 218.6 | 5.59 | 2.62 | 215.04 | 218.6 | 214.43 | 753770 |
| 1712615700 | 213.01 | -0.39 | -0.18 | 212.71 | 213.71 | 209.245 | 651249 |
| 1712356500 | 213.4 | -0.39 | -0.18 | 212 | 214.935 | 210.955 | 628441 |
| 1712270100 | 213.79 | -0.85 | -0.40 | 216.88 | 218.715 | 212.78 | 1240743 |
| 1712183700 | 214.64 | 1.69 | 0.79 | 212.31 | 215.11 | 209.8 | 1232372 |
| 1712097300 | 212.95 | -0.97 | -0.45 | 212.51 | 214.77 | 210.54 | 886739 |
| 1712010900 | 213.92 | -2.78 | -1.28 | 216.24 | 216.5 | 211.88 | 1045553 |
| 1711665300 | 216.7 | -1.38 | -0.63 | 219.94 | 219.94 | 216.04 | 888824 |
| 1711578900 | 218.08 | 3.87 | 1.81 | 216.48 | 218.685 | 215.5 | 772559 |
| 1711492500 | 214.21 | -4.17 | -1.91 | 218.48 | 218.48 | 214.02 | 893712 |
| 1711406100 | 218.38 | 2.91 | 1.35 | 216.08 | 218.83 | 215.42 | 885457 |
| 1711146900 | 215.47 | 0.45 | 0.21 | 215.37 | 216.205 | 213.69 | 879509 |
| 1711060500 | 215.02 | -0.7 | -0.32 | 216.84 | 219.1099 | 214.715 | 656199 |
| 1710974100 | 215.72 | 0.64 | 0.30 | 213.08 | 215.75 | 211.32 | 956533 |
| 1710887700 | 215.08 | 1.82 | 0.85 | 214.05 | 215.89 | 212.32 | 467934 |
| 1710801300 | 213.26 | -2.22 | -1.03 | 214.41 | 215.87 | 213.12 | 815950 |
| 1710542100 | 215.48 | -0.65 | -0.30 | 214.88 | 216.86 | 213.6 | 1185832 |
| 1710455700 | 216.13 | -3.67 | -1.67 | 216.78 | 217.095 | 212.38 | 1057221 |
| 1710369300 | 219.8 | -0.57 | -0.26 | 220.71 | 221.94 | 218.33 | 836931 |
| 1710282900 | 220.37 | -3.38 | -1.51 | 222.49 | 225.18 | 217.76 | 1085593 |
| 1710196500 | 223.75 | 0.05 | 0.02 | 221.27 | 225.34 | 221.27 | 951845 |
| 1709940900 | 223.7 | 5.57 | 2.56 | 219.87 | 224.155 | 219.08 | 1186184 |
| 1709854500 | 218.125 | 1.16 | 0.53 | 221.09 | 221.09 | 216.6 | 933884 |
| 1709768100 | 216.97 | 0.47 | 0.22 | 216.92 | 217.44 | 214.59 | 1409854 |
| 1709681700 | 216.5 | 4.45 | 2.10 | 213.05 | 220.97 | 212.65 | 1801558 |
| 1709595300 | 212.05 | 3.76 | 1.81 | 208.12 | 213.18 | 205.905 | 1014337 |
| 1709336100 | 208.29 | -0.94 | -0.45 | 208.67 | 209.98 | 205.735 | 1372968 |
| 1709249700 | 209.23 | 4.07 | 1.98 | 207.3 | 211.4 | 206.525 | 1767392 |
| 1709163300 | 205.16 | 5.21 | 2.61 | 199.02 | 206.51 | 199.01 | 2199488 |
| 1709076900 | 199.95 | -7.83 | -3.77 | 203.43 | 206.985 | 196.91 | 3033381 |
| 1708990500 | 207.78 | -5.18 | -2.43 | 211.89 | 213.28 | 207.14 | 1477291 |
| 1708731300 | 212.96 | 1.76 | 0.83 | 211.35 | 215.445 | 210.6678 | 1045986 |
| 1708644900 | 211.2 | 3.72 | 1.79 | 207.48 | 211.38 | 206.34 | 1330404 |
| 1708558500 | 207.48 | 0.44 | 0.21 | 207.16 | 208.73 | 205.47 | 916365 |
| 1708472100 | 207.04 | 0.24 | 0.12 | 206.63 | 208.34 | 205.585 | 1270959 |
| 1708126500 | 206.8 | -5.17 | -2.44 | 208.83 | 209.6299 | 205.95 | 849931 |
| 1708040100 | 211.97 | 2.9 | 1.39 | 210.92 | 212.8 | 208.68 | 609954 |
| 1707953700 | 209.07 | 0.18 | 0.09 | 210.67 | 212 | 208.39 | 809513 |
| 1707867300 | 208.89 | -6.76 | -3.13 | 209.38 | 210.65 | 206.75 | 1627941 |
| 1707780900 | 215.65 | -1.8 | -0.83 | 217.33 | 218.88 | 214.91 | 1011742 |
| 1707521700 | 217.45 | 1.25 | 0.58 | 217 | 218.18 | 214 | 1035254 |
| 1707435300 | 216.2 | -0.8 | -0.37 | 213.91 | 217.43 | 213.82 | 1317646 |
| 1707348900 | 217 | -1.6 | -0.73 | 220.06 | 220.58 | 216.57 | 1305237 |
| 1707262500 | 218.6 | 1 | 0.46 | 217 | 219.75 | 216.78 | 1232941 |
| 1707176100 | 217.6 | -7.11 | -3.16 | 221.35 | 221.92 | 216.86 | 772686 |
| 1706916900 | 224.71 | -6.21 | -2.69 | 226.99 | 227.13 | 219.875 | 1222931 |
| 1706830500 | 230.92 | 7.06 | 3.15 | 223.52 | 231.07 | 223.2027 | 990971 |
| 1706744100 | 223.86 | 0.76 | 0.34 | 224.52 | 228.67 | 222.52 | 691240 |
| 1706657700 | 223.1 | -4.47 | -1.96 | 227.2 | 227.2 | 222.36 | 1198896 |
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
