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 | -0.93 | -0.424909763787 | 218.87 | 220.33 | 213.56 | 169709 | 217.03071103 | CS |
| 4 | 7.9 | 3.76118834508 | 210.04 | 220.33 | 206.68 | 154949 | 213.7506028 | CS |
| 12 | 10.45 | 5.03638729577 | 207.49 | 230.98 | 204.12 | 182970 | 217.18617251 | CS |
| 26 | 26.94 | 14.1047120419 | 191 | 230.98 | 180.73 | 167980 | 203.93297125 | CS |
| 52 | 42.9 | 24.5086837294 | 175.04 | 230.98 | 166.77 | 161569 | 193.33521176 | CS |
| 156 | 81.71 | 59.9794465243 | 136.23 | 230.98 | 130.16 | 167233 | 171.09818524 | CS |
| 260 | 148.23 | 212.638072013 | 69.71 | 230.98 | 59.83 | 174429 | 136.66036754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722800 | 218.58 | 0 | 0.00 | 218.58 | 218.58 | 218.58 | 0 |
| 1715636400 | 218.58 | -0.45 | -0.21 | 219 | 219.79 | 216.92 | 117190 |
| 1715377200 | 219.03 | 3.41 | 1.58 | 217.12 | 219.05 | 215.2 | 137182 |
| 1715290800 | 215.62 | -3.1 | -1.42 | 220 | 220 | 213.56 | 249281 |
| 1715204400 | 218.72 | 4.22 | 1.97 | 213.96 | 218.79 | 213.96 | 182147 |
| 1715118000 | 214.5 | -4.38 | -2.00 | 218.87 | 220.33 | 214.4 | 162746 |
| 1715031600 | 218.88 | 4.61 | 2.15 | 214.91 | 218.98 | 214.91 | 149443 |
| 1714772400 | 214.27 | 0.27 | 0.13 | 216.08 | 217.43 | 212.94 | 168317 |
| 1714686000 | 214 | 4.54 | 2.17 | 211.44 | 214.09 | 210.68 | 248030 |
| 1714599600 | 209.46 | 0.57 | 0.27 | 207.04 | 210.76 | 206.68 | 125339 |
| 1714513200 | 208.89 | -4.15 | -1.95 | 212.26 | 214.05 | 208.87 | 170524 |
| 1714426800 | 213.04 | -0.68 | -0.32 | 213.82 | 214.3 | 211.81 | 195432 |
| 1714167600 | 213.72 | 0.07 | 0.03 | 214.16 | 214.57 | 213.29 | 92481 |
| 1714081200 | 213.65 | -0.58 | -0.27 | 212.38 | 215 | 209.83 | 102999 |
| 1713994800 | 214.23 | 0.53 | 0.25 | 214.26 | 216.59 | 213.68 | 138718 |
| 1713908400 | 213.7 | 3.21 | 1.53 | 210.67 | 214.56 | 210.67 | 136739 |
| 1713822000 | 210.49 | 0.85 | 0.41 | 210.63 | 211.52 | 209.17 | 91739 |
| 1713562800 | 209.64 | -0.36 | -0.17 | 209.43 | 210.15 | 208.46 | 133267 |
| 1713476400 | 210 | -0.78 | -0.37 | 211 | 211 | 207 | 147184 |
| 1713390000 | 210.78 | -0.08 | -0.04 | 211.13 | 212.05 | 208.52 | 151649 |
| 1713303600 | 210.86 | 0.85 | 0.40 | 210.04 | 211.66 | 208.43 | 136104 |
| 1713217200 | 210.01 | -0.99 | -0.47 | 212.36 | 213.78 | 208.48 | 114311 |
| 1712958000 | 211 | -1.12 | -0.53 | 211.57 | 212.21 | 209.02 | 142193 |
| 1712871600 | 212.12 | 0.55 | 0.26 | 212.31 | 212.45 | 210.61 | 111637 |
| 1712785200 | 211.57 | -1.01 | -0.48 | 210.5 | 212.26 | 208.94 | 158485 |
| 1712698800 | 212.58 | 0.23 | 0.11 | 212.52 | 214.55 | 209.99 | 116612 |
| 1712612400 | 212.35 | -2.64 | -1.23 | 215.19 | 216.74 | 211.79 | 126720 |
| 1712353200 | 214.99 | 3.74 | 1.77 | 211.42 | 215.25 | 211.12 | 186340 |
| 1712266800 | 211.25 | 2.8 | 1.34 | 208.46 | 213.34 | 208.19 | 336036 |
| 1712180400 | 208.45 | -11.99 | -5.44 | 207.97 | 213.67 | 204.12 | 660795 |
| 1712094000 | 220.44 | -3.85 | -1.72 | 222.79 | 223 | 219.84 | 326199 |
| 1712007600 | 224.29 | -1.47 | -0.65 | 225.51 | 226.37 | 223.2 | 183587 |
| 1711662000 | 225.76 | -4.02 | -1.75 | 229.51 | 230.32 | 224.47 | 319410 |
| 1711575600 | 229.78 | 0.83 | 0.36 | 229.07 | 230.98 | 227.26 | 116019 |
| 1711489200 | 228.95 | -0.37 | -0.16 | 229.65 | 230.5 | 225 | 261434 |
| 1711402800 | 229.32 | 0.05 | 0.02 | 228.9 | 230.26 | 228.04 | 160410 |
| 1711143600 | 229.27 | 0.81 | 0.35 | 228.28 | 229.61 | 227.98 | 130824 |
| 1711057200 | 228.46 | 3 | 1.33 | 225.82 | 229.81 | 225.82 | 145444 |
| 1710970800 | 225.46 | 0.83 | 0.37 | 225.46 | 225.57 | 224.11 | 84597 |
| 1710884400 | 224.63 | 1.68 | 0.75 | 223.48 | 224.63 | 221.52 | 125937 |
| 1710798000 | 222.95 | 0.88 | 0.40 | 222.86 | 223.64 | 221.73 | 205445 |
| 1710538800 | 222.07 | -0.56 | -0.25 | 221.63 | 222.62 | 220.21 | 755585 |
| 1710452400 | 222.63 | -2.67 | -1.19 | 225.55 | 225.55 | 221.58 | 172886 |
| 1710366000 | 225.3 | 0.73 | 0.33 | 224.16 | 225.45 | 223.53 | 162338 |
| 1710279600 | 224.57 | 0.68 | 0.30 | 224.41 | 225.55 | 223.59 | 101231 |
| 1710193200 | 223.89 | -1.3 | -0.58 | 223.96 | 224.08 | 221.43 | 83791 |
| 1709937600 | 225.19 | -1.14 | -0.50 | 226.53 | 228.51 | 223.43 | 167355 |
| 1709851200 | 226.33 | 4.07 | 1.83 | 223.45 | 226.41 | 222.25 | 113714 |
| 1709764800 | 222.26 | 0.31 | 0.14 | 222.8 | 224.57 | 221.07 | 118934 |
| 1709678400 | 221.95 | 0.08 | 0.04 | 221.17 | 223.78 | 220.82 | 124918 |
| 1709592000 | 221.87 | 2.94 | 1.34 | 218.5 | 223.21 | 218.5 | 137368 |
| 1709332800 | 218.93 | 3.51 | 1.63 | 215.78 | 221.34 | 215.78 | 163413 |
| 1709246400 | 215.42 | 2.62 | 1.23 | 215.6 | 216 | 210 | 656051 |
| 1709160000 | 212.8 | 0.67 | 0.32 | 211.76 | 213.73 | 210.67 | 85576 |
| 1709073600 | 212.13 | 0.13 | 0.06 | 213.52 | 214.64 | 211.53 | 121825 |
| 1708987200 | 212 | -0.46 | -0.22 | 212.85 | 213.6 | 210.67 | 155526 |
| 1708728000 | 212.46 | 1.99 | 0.95 | 210.51 | 213.26 | 210.51 | 187326 |
| 1708641600 | 210.47 | 3.13 | 1.51 | 207.44 | 211.04 | 207.44 | 115787 |
| 1708555200 | 207.34 | -0.92 | -0.44 | 207.74 | 207.74 | 205.07 | 113120 |
| 1708468800 | 208.26 | 0.31 | 0.15 | 207.49 | 209.18 | 205.63 | 119074 |
| 1708123200 | 207.95 | 1.51 | 0.73 | 206.49 | 208.97 | 206.08 | 145391 |
| 1708036800 | 206.44 | 3.07 | 1.51 | 203.51 | 206.84 | 203.47 | 170120 |
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
