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 | 7.965 | 3.38001273074 | 235.65 | 244.55 | 234.445 | 560073 | 239.77372126 | CS |
| 4 | -12.175 | -4.7597638688 | 255.79 | 263.37 | 234.445 | 623861 | 245.53823689 | CS |
| 12 | 14.925 | 6.52630198085 | 228.69 | 263.37 | 228.05 | 679247 | 245.00517726 | CS |
| 26 | 45.115 | 22.7279596977 | 198.5 | 263.37 | 185.04 | 785370 | 228.72048674 | CS |
| 52 | 78.825 | 47.8336064082 | 164.79 | 263.37 | 162.59 | 754880 | 208.54159138 | CS |
| 156 | 60.855 | 33.297767564 | 182.76 | 263.37 | 147.91 | 775611 | 189.87200755 | CS |
| 260 | 139.155 | 133.213670304 | 104.46 | 263.37 | 73.39 | 857352 | 159.1531001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 243.42 | 2.73 | 1.13 | 240.37 | 244.55 | 238.55 | 737205 |
| 1713998100 | 240.69 | 0.22 | 0.09 | 240.63 | 242.3 | 239.65 | 449741 |
| 1713911700 | 240.47 | 2.83 | 1.19 | 237.93 | 241.43 | 237.85 | 477964 |
| 1713825300 | 237.64 | 1.86 | 0.79 | 236.83 | 239.38 | 234.74 | 526073 |
| 1713566100 | 235.78 | 0.08 | 0.03 | 235.65 | 237.37 | 234.445 | 593250 |
| 1713479700 | 235.7 | -1.08 | -0.46 | 237.5 | 238.41 | 235.26 | 411118 |
| 1713393300 | 236.78 | -3.23 | -1.35 | 240.95 | 241.27 | 236.37 | 956510 |
| 1713306900 | 240.01 | -1.37 | -0.57 | 242.045 | 242.54 | 239.55 | 631988 |
| 1713220500 | 241.38 | -1.53 | -0.63 | 246.27 | 247.46 | 240.03 | 728705 |
| 1712961300 | 242.91 | -5.09 | -2.05 | 245.17 | 247.795 | 242.57 | 847835 |
| 1712874900 | 248 | 0.72 | 0.29 | 248.19 | 249.33 | 246.665 | 658184 |
| 1712788500 | 247.28 | -6.97 | -2.74 | 250.305 | 250.305 | 247.13 | 673825 |
| 1712702100 | 254.25 | -0.01 | -0.00 | 255.52 | 256.42 | 251.45 | 515578 |
| 1712615700 | 254.26 | -0.93 | -0.36 | 255.51 | 257.33 | 254.06 | 555487 |
| 1712356500 | 255.19 | 2.65 | 1.05 | 254.43 | 256.44 | 252.53 | 974926 |
| 1712270100 | 252.54 | -3.22 | -1.26 | 261.36 | 263.37 | 252.325 | 658008 |
| 1712183700 | 255.76 | 4.13 | 1.64 | 250.7 | 256.57 | 250.7 | 479187 |
| 1712097300 | 251.63 | -1.43 | -0.57 | 251.43 | 252.13 | 250.91 | 462891 |
| 1712010900 | 253.06 | -2.72 | -1.06 | 255.79 | 256.93 | 252.94 | 447779 |
| 1711665300 | 255.78 | -2.09 | -0.81 | 257.89 | 259.38 | 255.6 | 771430 |
| 1711578900 | 257.87 | 3.75 | 1.48 | 256.14999 | 258.01 | 255.53 | 502811 |
| 1711492500 | 254.12 | 0.27 | 0.11 | 253.96 | 257.07 | 253.9434 | 486928 |
| 1711406100 | 253.85 | -1.82 | -0.71 | 254.53 | 254.69 | 252.915 | 422252 |
| 1711146900 | 255.67 | 0.86 | 0.34 | 255.61 | 256.41 | 254.4 | 516231 |
| 1711060500 | 254.81 | 4.01 | 1.60 | 253.04 | 255.12 | 252.55 | 688949 |
| 1710974100 | 250.8 | 2.8 | 1.13 | 247.36 | 251.08 | 246.96 | 611628 |
| 1710887700 | 248 | 2.98 | 1.22 | 245.17 | 248.34 | 244.84 | 815646 |
| 1710801300 | 245.02 | -0.49 | -0.20 | 246.83 | 248.38 | 244.84 | 676233 |
| 1710542100 | 245.51 | -0.97 | -0.39 | 245.73 | 246.755 | 244.77 | 1470788 |
| 1710455700 | 246.48 | -2.15 | -0.86 | 248.63 | 249.27 | 245.685 | 481881 |
| 1710369300 | 248.63 | -1.24 | -0.50 | 249.95 | 250.39 | 247.61 | 644781 |
| 1710282900 | 249.87 | 1.93 | 0.78 | 249.03 | 250.63 | 247.47 | 625906 |
| 1710196500 | 247.94 | -0.01 | -0.00 | 246.21 | 249.24 | 245.295 | 524990 |
| 1709940900 | 247.95 | -0.39 | -0.16 | 248.49 | 249.87 | 247.785 | 620160 |
| 1709854500 | 248.34 | 1.15 | 0.47 | 248.25 | 249.5 | 247.2701 | 472705 |
| 1709768100 | 247.19 | 2.22 | 0.91 | 246.76 | 248.88 | 245.61 | 553449 |
| 1709681700 | 244.97 | -1.7 | -0.69 | 245.33 | 246.41 | 243.73 | 688614 |
| 1709595300 | 246.67 | -0.65 | -0.26 | 247.68 | 248.6 | 245.6 | 742035 |
| 1709336100 | 247.32 | 1.11 | 0.45 | 247.11 | 248.86 | 246.25 | 691137 |
| 1709249700 | 246.21 | 1.3 | 0.53 | 246.64 | 247.47 | 243.99 | 809785 |
| 1709163300 | 244.91 | 0.64 | 0.26 | 243.7 | 245.91 | 243.12 | 399068 |
| 1709076900 | 244.27 | -1.96 | -0.80 | 246.49 | 246.49 | 243.58 | 407650 |
| 1708990500 | 246.23 | -0.88 | -0.36 | 247.14 | 248.18 | 245.2725 | 445110 |
| 1708731300 | 247.11 | -0.45 | -0.18 | 247.05 | 248.05 | 245.36 | 463434 |
| 1708644900 | 247.56 | 6.22 | 2.58 | 244.52 | 248.06 | 244.32 | 698618 |
| 1708558500 | 241.34 | -0.45 | -0.19 | 241.18 | 241.715 | 238.815 | 534014 |
| 1708472100 | 241.79 | 0.42 | 0.17 | 239.61 | 242.47 | 238.36 | 641188 |
| 1708126500 | 241.37 | -1.38 | -0.57 | 243.61 | 244.11 | 240.54 | 859671 |
| 1708040100 | 242.75 | 3.27 | 1.37 | 240.35 | 243.51 | 240.32 | 520653 |
| 1707953700 | 239.48 | 2.01 | 0.85 | 239.18 | 240.72 | 236.58 | 970189 |
| 1707867300 | 237.47 | -4.53 | -1.87 | 237.85 | 238.78 | 235.04 | 958800 |
| 1707780900 | 242 | -3.23 | -1.32 | 244.95 | 246.04 | 241.79 | 690216 |
| 1707521700 | 245.23 | 1.27 | 0.52 | 244.3 | 245.41 | 241.49 | 878826 |
| 1707435300 | 243.96 | 6.36 | 2.68 | 237.6 | 244.76 | 237.065 | 1089390 |
| 1707348900 | 237.6 | 7.1 | 3.08 | 234.84 | 247.63 | 233.69 | 2022432 |
| 1707262500 | 230.5 | -0.23 | -0.10 | 230.85 | 231.82 | 229.39 | 761080 |
| 1707176100 | 230.73 | -1.93 | -0.83 | 231.18 | 231.935 | 229.175 | 599528 |
| 1706916900 | 232.66 | 2.58 | 1.12 | 228.69 | 233.46 | 228.05 | 696831 |
| 1706830500 | 230.08 | 3.36 | 1.48 | 227.56 | 230.19 | 225.375 | 651130 |
| 1706744100 | 226.72 | -3.5 | -1.52 | 229.48 | 230.265 | 226.06 | 1083141 |
| 1706657700 | 230.22 | 1.11 | 0.48 | 229.64 | 231.805 | 229.12 | 625896 |
| 1706571300 | 229.11 | -0.58 | -0.25 | 229.07 | 229.37 | 226.6209 | 532857 |
| 1706312100 | 229.69 | 0.7 | 0.31 | 229 | 229.79 | 228.03 | 641470 |
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
