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 | 1.59 | 0.724340576739 | 219.51 | 221.99 | 217.05 | 1195510 | 219.11789201 | CS |
| 4 | -9.2 | -3.99478940512 | 230.3 | 230.6 | 217.05 | 1116639 | 222.26325372 | CS |
| 12 | 21.73 | 10.8993328986 | 199.37 | 231.86 | 195.49 | 1267961 | 220.49504999 | CS |
| 26 | 62.1 | 39.0566037736 | 159 | 231.86 | 156.72 | 1162310 | 205.02504434 | CS |
| 52 | 57.78 | 35.3783982366 | 163.32 | 231.86 | 156.72 | 1095186 | 191.65973947 | CS |
| 156 | -6.13 | -2.69770716895 | 227.23 | 238.93 | 131.04 | 1164565 | 183.52544512 | CS |
| 260 | 37.04 | 20.1238726502 | 184.06 | 238.93 | 124.6 | 1314466 | 191.36888601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 221.1 | 1.31 | 0.60 | 219.2 | 221.99 | 218.25 | 1242930 |
| 1714084800 | 219.79 | -0.99 | -0.45 | 218.95 | 220.88 | 218.19 | 1083801 |
| 1713998400 | 220.78 | 1.12 | 0.51 | 219.03 | 221.11 | 218.81 | 710229 |
| 1713912000 | 219.66 | 0.35 | 0.16 | 220.04 | 220.72 | 218.33 | 717047 |
| 1713825600 | 219.31 | 1.15 | 0.53 | 218.76 | 220.15 | 217.27 | 856892 |
| 1713566400 | 218.16 | -1.05 | -0.48 | 219.51 | 219.92 | 217.05 | 2586603 |
| 1713480000 | 219.21 | -0.04 | -0.02 | 219.82 | 220.46 | 217.23 | 924421 |
| 1713393600 | 219.25 | -1.13 | -0.51 | 221.2 | 221.255 | 217.6365 | 911103 |
| 1713307200 | 220.38 | 1.34 | 0.61 | 219.035 | 221.76 | 218.9 | 1657297 |
| 1713220800 | 219.04 | -2.65 | -1.20 | 222.67 | 223.29 | 218.37 | 965503 |
| 1712961600 | 221.69 | 0.94 | 0.43 | 221.71 | 222.32 | 219.22 | 1134424 |
| 1712875200 | 220.75 | -1.4 | -0.63 | 222.34 | 223.17 | 220.71 | 1053460 |
| 1712788800 | 222.15 | -3.64 | -1.61 | 222.65 | 224.07 | 221.01 | 1375701 |
| 1712702400 | 225.79 | -1 | -0.44 | 227.47 | 227.6 | 224.16 | 1168271 |
| 1712616000 | 226.79 | -0.96 | -0.42 | 228.13 | 228.93 | 225.45 | 934355 |
| 1712356800 | 227.75 | 3.17 | 1.41 | 225.42 | 228.37 | 225.11 | 1430806 |
| 1712270400 | 224.58 | -3.68 | -1.61 | 229.54 | 230.31 | 224.46 | 960420 |
| 1712184000 | 228.26 | 0.81 | 0.36 | 228.38 | 229.31 | 227.11 | 828668 |
| 1712097600 | 227.45 | -0.48 | -0.21 | 227.635 | 228.475 | 226.65 | 842815 |
| 1712011200 | 227.93 | -2.97 | -1.29 | 230.3 | 230.6 | 227.15 | 905479 |
| 1711665600 | 230.9 | -0.86 | -0.37 | 231.57 | 231.57 | 230.045 | 820677 |
| 1711579200 | 231.76 | 3.53 | 1.55 | 230 | 231.86 | 228.26 | 1195152 |
| 1711492800 | 228.23 | 1.16 | 0.51 | 226.93 | 229.04 | 226.72 | 978965 |
| 1711406400 | 227.07 | -2.2 | -0.96 | 229.33 | 229.33 | 226.785 | 1003050 |
| 1711147200 | 229.27 | 0.45 | 0.20 | 228.74 | 229.8 | 228.015 | 1054986 |
| 1711060800 | 228.82 | 0.21 | 0.09 | 228.8 | 229.6 | 227.03 | 1388731 |
| 1710974400 | 228.61 | 1.27 | 0.56 | 228.52 | 229.7 | 227.31 | 1168281 |
| 1710888000 | 227.34 | -0.78 | -0.34 | 229.64 | 229.64 | 225.23 | 1279535 |
| 1710801600 | 228.12 | 1.42 | 0.63 | 226.93 | 229.56 | 226.785 | 1243910 |
| 1710542400 | 226.7 | 1.87 | 0.83 | 222.63 | 227.15 | 222.63 | 3305998 |
| 1710456000 | 224.83 | -0.35 | -0.16 | 225.15 | 225.83 | 223.66 | 1030666 |
| 1710369600 | 225.18 | 1.62 | 0.72 | 224 | 226 | 223.625 | 825716 |
| 1710283200 | 223.56 | -0.34 | -0.15 | 223.5 | 224.21 | 223.01 | 1934452 |
| 1710196800 | 223.9 | 0.44 | 0.20 | 223.37 | 223.92 | 221.915 | 1422242 |
| 1709941200 | 223.46 | -1.11 | -0.49 | 224.98 | 226.27 | 223.34 | 860091 |
| 1709854800 | 224.57 | 1.03 | 0.46 | 224.98 | 226.32 | 224.06 | 879370 |
| 1709768400 | 223.54 | 0.13 | 0.06 | 223.48 | 225.39 | 222.6 | 862751 |
| 1709682000 | 223.41 | -2.49 | -1.10 | 224.92 | 226.62 | 222.98 | 1069238 |
| 1709595600 | 225.9 | 0.39 | 0.17 | 224.67 | 227.27 | 224.39 | 897491 |
| 1709336400 | 225.51 | 0.67 | 0.30 | 223.27 | 226.325 | 222.65 | 1015083 |
| 1709250000 | 224.84 | -0.17 | -0.08 | 225.6 | 225.69 | 223.72 | 1731610 |
| 1709163600 | 225.01 | 2.92 | 1.31 | 223.77 | 225.63 | 221.42 | 1166144 |
| 1709077200 | 222.09 | 1.81 | 0.82 | 220.28 | 222.58 | 220.18 | 1424333 |
| 1708990800 | 220.28 | -2.06 | -0.93 | 222.34 | 222.34 | 220.18 | 1378151 |
| 1708731600 | 222.34 | 2.62 | 1.19 | 219.98 | 222.49 | 218.43 | 1435028 |
| 1708645200 | 219.72 | 2.79 | 1.29 | 217.49 | 220.74 | 217.23 | 1039429 |
| 1708558800 | 216.93 | 0.54 | 0.25 | 217.53 | 217.91 | 215.41 | 1176989 |
| 1708472400 | 216.39 | 1.01 | 0.47 | 215.2 | 217.06 | 213.94 | 1188521 |
| 1708126800 | 215.38 | -1.09 | -0.50 | 215.59 | 217.48 | 215.02 | 1975705 |
| 1708040400 | 216.47 | -0.5 | -0.23 | 217.21 | 218 | 214.3 | 1988693 |
| 1707954000 | 216.97 | -4.21 | -1.90 | 221.04 | 221.35 | 216.32 | 1966124 |
| 1707867600 | 221.18 | 18.2 | 8.97 | 214.51 | 221.55 | 214.12 | 2973343 |
| 1707781200 | 202.98 | 0.26 | 0.13 | 202.88 | 203.97 | 201.99 | 1046135 |
| 1707522000 | 202.72 | -0.17 | -0.08 | 202.5 | 203.62 | 200.5 | 997437 |
| 1707435600 | 202.89 | -0.11 | -0.05 | 203 | 203 | 201.465 | 767657 |
| 1707349200 | 203 | 3.05 | 1.53 | 200.4 | 203.41 | 200.4 | 1164917 |
| 1707262800 | 199.95 | 4.4 | 2.25 | 195.85 | 200.29 | 195.72 | 1442655 |
| 1707176400 | 195.55 | -3.78 | -1.90 | 196.54 | 198.16 | 195.49 | 1769843 |
| 1706917200 | 199.33 | -0.7 | -0.35 | 199.37 | 200.56 | 197.05 | 1180038 |
| 1706830800 | 200.03 | 1.81 | 0.91 | 197.55 | 200.04 | 196.26 | 1129790 |
| 1706744400 | 198.22 | -2.52 | -1.26 | 200.2 | 201.22 | 197.455 | 1715139 |
| 1706658000 | 200.74 | 1.49 | 0.75 | 199 | 200.96 | 198.52 | 870108 |
| 1706571600 | 199.25 | 0.76 | 0.38 | 198.39 | 199.26 | 197.2 | 1070667 |
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
