We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.05 | 4.39651778293 | 228.59 | 242.09 | 228.59 | 26037 | 237.34177979 | CS |
| 4 | -23.2 | -8.86037274672 | 261.84 | 262.02 | 228.59 | 31673 | 240.00945819 | CS |
| 12 | -4.27 | -1.75785270265 | 242.91 | 265.14 | 228.59 | 35482 | 244.60217696 | CS |
| 26 | 44.09 | 22.6625546132 | 194.55 | 265.14 | 187.9154 | 33362 | 235.11321688 | CS |
| 52 | 38.75 | 19.3856621142 | 199.89 | 265.14 | 187.9154 | 35485 | 218.33504201 | CS |
| 156 | 120.91 | 102.701095728 | 117.73 | 265.14 | 114.93 | 44246 | 177.14919242 | CS |
| 260 | 168.33 | 239.411179064 | 70.31 | 265.14 | 44.67 | 51306 | 130.59897528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 238.64 | 0.52 | 0.22 | 237.01 | 240.25 | 237.01 | 18677 |
| 1714084500 | 238.12 | -1.55 | -0.65 | 239.25 | 239.25 | 234.35 | 23992 |
| 1713998100 | 239.67 | -0.41 | -0.17 | 237.9 | 242.09 | 236.79 | 28784 |
| 1713911700 | 240.08 | 5.02 | 2.14 | 236.78 | 240.17 | 236.51 | 22478 |
| 1713825300 | 235.06 | 0.7 | 0.30 | 234.36 | 237.15 | 233.734 | 23647 |
| 1713566100 | 234.36 | 4.76 | 2.07 | 228.59 | 236.35 | 228.59 | 31283 |
| 1713479700 | 229.6 | -2.7 | -1.16 | 232.3 | 233.89 | 229.18 | 33077 |
| 1713393300 | 232.3 | -3.19 | -1.35 | 236.58 | 236.58 | 231.86 | 28922 |
| 1713306900 | 235.49 | -3 | -1.26 | 238.92 | 238.92 | 233.7527 | 29515 |
| 1713220500 | 238.49 | 1.91 | 0.81 | 238.73 | 239.99 | 234.2 | 34003 |
| 1712961300 | 236.58 | -0.49 | -0.21 | 236.6 | 236.62 | 232 | 27204 |
| 1712874900 | 237.07 | 3.68 | 1.58 | 234.56 | 238.6499 | 231.52 | 21228 |
| 1712788500 | 233.39 | -6.5 | -2.71 | 235.41 | 237.9 | 229.37 | 41786 |
| 1712702100 | 239.89 | -1.47 | -0.61 | 242 | 242.34 | 238.43 | 27267 |
| 1712615700 | 241.36 | 0.54 | 0.22 | 240.64 | 243.52 | 240.01 | 23856 |
| 1712356500 | 240.82 | -3.8 | -1.55 | 244.86 | 247.4 | 240.705 | 48653 |
| 1712270100 | 244.62 | -3.15 | -1.27 | 250.63 | 250.63 | 242.16 | 30083 |
| 1712183700 | 247.77 | -1.89 | -0.76 | 247.57 | 251 | 243.3 | 45804 |
| 1712097300 | 249.66 | -7.09 | -2.76 | 255.58 | 260.5 | 247.72 | 52636 |
| 1712010900 | 256.75 | -6.21 | -2.36 | 261.83999 | 262.02 | 255.5 | 27562 |
| 1711665300 | 262.95999 | 4.35 | 1.68 | 259.88 | 264.89999 | 258.61 | 39582 |
| 1711578900 | 258.61 | 1.89 | 0.74 | 258 | 259.22 | 254.71 | 36793 |
| 1711492500 | 256.72 | 0.78 | 0.30 | 256 | 257.555 | 250.72 | 39370 |
| 1711406100 | 255.94 | -3.14 | -1.21 | 259.45 | 260.98 | 251.59 | 22319 |
| 1711146900 | 259.08 | -0.08 | -0.03 | 259.86 | 260.5 | 256.33 | 29210 |
| 1711060500 | 259.16 | 6.25 | 2.47 | 252.68 | 259.815 | 250.715 | 27481 |
| 1710974100 | 252.91 | 3.74 | 1.50 | 248.02 | 253.94 | 247.77 | 24350 |
| 1710887700 | 249.17 | 3.47 | 1.41 | 245.9 | 249.66 | 245.9 | 24373 |
| 1710801300 | 245.7 | -1.7 | -0.69 | 246.74 | 250 | 243.7 | 27778 |
| 1710542100 | 247.4 | -0.51 | -0.21 | 244.5 | 248.28 | 240.39 | 96616 |
| 1710455700 | 247.91 | 11.01 | 4.65 | 237.43 | 248.79 | 234.615 | 88117 |
| 1710369300 | 236.9 | 2.65 | 1.13 | 232.71 | 242.7275 | 232.71 | 31246 |
| 1710282900 | 234.25 | 0.24 | 0.10 | 232.81 | 235.47 | 229 | 27544 |
| 1710196500 | 234.01 | 0.99 | 0.42 | 230.76 | 235.05 | 230.55 | 32669 |
| 1709940900 | 233.02 | -0.68 | -0.29 | 234.85 | 236.67 | 232.34 | 22746 |
| 1709854500 | 233.7 | 0.75 | 0.32 | 233.3 | 237.85 | 231.4 | 26285 |
| 1709768100 | 232.95 | -0.21 | -0.09 | 235.74 | 237.87 | 231.4 | 36721 |
| 1709681700 | 233.16 | -4.76 | -2.00 | 238.11 | 238.51 | 232.05 | 30086 |
| 1709595300 | 237.92 | -1.15 | -0.48 | 238.93 | 243.15 | 237.5 | 26661 |
| 1709336100 | 239.07 | -4.93 | -2.02 | 242.67 | 244.75 | 233.5949 | 34124 |
| 1709249700 | 244 | -3.74 | -1.51 | 250.56 | 250.56 | 243.37 | 35881 |
| 1709163300 | 247.74 | -1.96 | -0.78 | 247.04 | 249.7 | 244.81 | 31011 |
| 1709076900 | 249.7 | 0.44 | 0.18 | 248.86 | 253.0499 | 248.46 | 24758 |
| 1708990500 | 249.26 | -4.46 | -1.76 | 251.13 | 254.2 | 247.5144 | 26738 |
| 1708731300 | 253.72 | 2.7 | 1.08 | 252.02 | 254.8 | 233.85 | 34274 |
| 1708644900 | 251.02 | -9.87 | -3.78 | 260.08999 | 260.9536 | 243.2755 | 52331 |
| 1708558500 | 260.89 | 10.57 | 4.22 | 250.12 | 265.14 | 246.545 | 86427 |
| 1708472100 | 250.32 | 2.96 | 1.20 | 245.99 | 250.71 | 243.5 | 44528 |
| 1708126500 | 247.36 | -2.31 | -0.93 | 249.07 | 251.0164 | 246.26 | 29993 |
| 1708040100 | 249.67 | 3.45 | 1.40 | 246.74 | 251.005 | 242.63 | 48872 |
| 1707953700 | 246.22 | 8.36 | 3.51 | 239.53 | 247.89 | 239.505 | 41179 |
| 1707867300 | 237.86 | -10.9 | -4.38 | 242.74 | 249.92 | 235.98 | 44909 |
| 1707780900 | 248.76 | 3.49 | 1.42 | 246.68 | 250.26 | 246.1 | 37840 |
| 1707521700 | 245.27 | 5.04 | 2.10 | 239.47 | 245.99 | 238.005 | 41135 |
| 1707435300 | 240.23 | 8.14 | 3.51 | 232.65 | 242.43 | 232.65 | 28026 |
| 1707348900 | 232.09 | -0.38 | -0.16 | 232.61 | 234.24 | 230.45 | 21903 |
| 1707262500 | 232.47 | -2.38 | -1.01 | 234.63 | 238.57 | 232.45 | 29707 |
| 1707176100 | 234.85 | -3.83 | -1.60 | 238.06 | 239.57 | 234.15 | 27593 |
| 1706916900 | 238.68 | -5.38 | -2.20 | 242.91 | 246.27 | 230.85 | 44978 |
| 1706830500 | 244.06 | 8.72 | 3.71 | 234.61 | 246.284 | 234.61 | 40244 |
| 1706744100 | 235.34 | -1.94 | -0.82 | 239.61 | 248.52 | 234.78 | 42248 |
| 1706657700 | 237.28 | 5.79 | 2.50 | 240.7 | 240.7 | 233.01 | 33958 |
| 1706571300 | 231.49 | 4.57 | 2.01 | 225.87 | 232.89 | 225.87 | 24841 |
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
