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 | 2.17 | 1.07569523621 | 201.73 | 208.02 | 197.8401 | 472987 | 202.29862022 | CS |
| 4 | -20.1 | -8.97321428571 | 224 | 224.64 | 197.82 | 585658 | 206.21988492 | CS |
| 12 | -17.82 | -8.03716399062 | 221.72 | 238.51 | 197.82 | 487617 | 219.67539024 | CS |
| 26 | -7.27 | -3.44272387176 | 211.17 | 238.51 | 195.47 | 473601 | 214.84777755 | CS |
| 52 | 23.15 | 12.8077455048 | 180.75 | 254 | 180.54 | 432793 | 215.58506535 | CS |
| 156 | -11.06 | -5.14514328247 | 214.96 | 255.9325 | 159.21 | 501731 | 208.51506807 | CS |
| 260 | 75.91 | 59.3093210407 | 127.99 | 255.9325 | 105.69 | 531061 | 186.8274125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 203.9 | 2.36 | 1.17 | 201.28 | 204.64 | 200.45 | 318140 |
| 1714084800 | 201.54 | -1.26 | -0.62 | 201.01 | 202.21 | 200.41 | 405716 |
| 1713998400 | 202.8 | -3.19 | -1.55 | 204.69 | 205.29 | 202.44 | 492086 |
| 1713912000 | 205.99 | 5.09 | 2.53 | 201.85 | 208.02 | 200.95 | 561488 |
| 1713825600 | 200.9 | 1.39 | 0.70 | 200.72 | 202 | 198.13 | 369710 |
| 1713566400 | 199.51 | -1.3 | -0.65 | 201.73 | 202.05 | 197.8401 | 535935 |
| 1713480000 | 200.81 | 0.57 | 0.28 | 200.64 | 201.74 | 198.22 | 658479 |
| 1713393600 | 200.24 | 1.23 | 0.62 | 199.99 | 201.67 | 197.82 | 1112272 |
| 1713307200 | 199.01 | -2.2 | -1.09 | 199.42 | 200.61 | 198.83 | 761965 |
| 1713220800 | 201.21 | -2.79 | -1.37 | 206.12 | 207.855 | 200.93 | 847866 |
| 1712961600 | 204 | -2.28 | -1.11 | 204.37 | 206.08 | 203.335 | 678198 |
| 1712875200 | 206.28 | -2.93 | -1.40 | 211.05 | 211.05 | 206.15 | 850480 |
| 1712788800 | 209.21 | -5.51 | -2.57 | 212.03 | 212.295 | 208.16 | 573979 |
| 1712702400 | 214.72 | 2.07 | 0.97 | 213.39 | 214.945 | 212.04 | 598491 |
| 1712616000 | 212.65 | -0.83 | -0.39 | 213.23 | 215.12 | 212.59 | 616334 |
| 1712356800 | 213.48 | 0.08 | 0.04 | 214.23 | 215.14 | 212.96 | 432468 |
| 1712270400 | 213.4 | -3.25 | -1.50 | 218.11 | 218.11 | 213.01 | 455127 |
| 1712184000 | 216.65 | 0.38 | 0.18 | 216.28 | 218.45 | 215.7 | 452494 |
| 1712097600 | 216.27 | -4.76 | -2.15 | 218.68 | 220.71 | 215.73 | 407459 |
| 1712011200 | 221.03 | -3.79 | -1.69 | 224 | 224.64 | 218.595 | 316950 |
| 1711665600 | 224.82 | -0.7 | -0.31 | 225.85 | 226.57 | 223.54 | 496467 |
| 1711579200 | 225.52 | 4 | 1.81 | 223.13 | 225.96 | 223.06 | 467409 |
| 1711492800 | 221.52 | 0.85 | 0.39 | 221.38 | 222.87 | 219.5 | 501781 |
| 1711406400 | 220.67 | -8.33 | -3.64 | 228.87 | 229.88 | 220.21 | 722359 |
| 1711147200 | 229 | 1.91 | 0.84 | 227.09 | 229.195 | 225.4879 | 623932 |
| 1711060800 | 227.09 | -6.18 | -2.65 | 233.6 | 235 | 226.93 | 524259 |
| 1710974400 | 233.27 | 3.13 | 1.36 | 229.81 | 233.455 | 229.81 | 431782 |
| 1710888000 | 230.14 | 0.14 | 0.06 | 230.75 | 231.55 | 229.1 | 240901 |
| 1710801600 | 230 | -0.05 | -0.02 | 231.66 | 232.5525 | 229.83 | 353781 |
| 1710542400 | 230.05 | -1.51 | -0.65 | 229.42 | 231.98 | 226.92 | 592905 |
| 1710456000 | 231.56 | -2.23 | -0.95 | 232.33 | 232.9385 | 230.51 | 338944 |
| 1710369600 | 233.79 | -0.02 | -0.01 | 234.47 | 234.68 | 232.91 | 412238 |
| 1710283200 | 233.81 | -0.03 | -0.01 | 233.48 | 234.85 | 232.6 | 363501 |
| 1710196800 | 233.84 | 0.14 | 0.06 | 233.46 | 234.55 | 231.12 | 322378 |
| 1709941200 | 233.7 | 0.68 | 0.29 | 231.92 | 235.04 | 231.92 | 260374 |
| 1709854800 | 233.02 | 3.94 | 1.72 | 230.87 | 233.59 | 229.59 | 369069 |
| 1709768400 | 229.08 | 0.7 | 0.31 | 228.48 | 230.505 | 227.76 | 292551 |
| 1709682000 | 228.38 | -4.89 | -2.10 | 233.48 | 234.38 | 227.83 | 287584 |
| 1709595600 | 233.27 | 0.5 | 0.21 | 232.28 | 234.085 | 231.135 | 274560 |
| 1709336400 | 232.77 | -0.14 | -0.06 | 233.44 | 234.875 | 232.005 | 357989 |
| 1709250000 | 232.91 | 1.57 | 0.68 | 231.88 | 233.495 | 229.27 | 866512 |
| 1709163600 | 231.34 | -1.18 | -0.51 | 232.52 | 232.75 | 230.155 | 284275 |
| 1709077200 | 232.52 | -1.19 | -0.51 | 233.58 | 233.82 | 231.185 | 282264 |
| 1708990800 | 233.71 | -2.14 | -0.91 | 235.21 | 235.47 | 232.79 | 210753 |
| 1708731600 | 235.85 | -0.18 | -0.08 | 236.85 | 238.51 | 234.72 | 279679 |
| 1708645200 | 236.03 | 3.18 | 1.37 | 233.15 | 236.4 | 231.0486 | 369131 |
| 1708558800 | 232.85 | 3.6 | 1.57 | 229.2 | 233.45 | 227.88 | 349086 |
| 1708472400 | 229.25 | -1.98 | -0.86 | 231.51 | 231.99 | 227.8 | 396241 |
| 1708126800 | 231.23 | -1.82 | -0.78 | 232.75 | 235.22 | 230.96 | 442753 |
| 1708040400 | 233.05 | 5.44 | 2.39 | 228.4 | 233.48 | 228.2101 | 453045 |
| 1707954000 | 227.61 | 3.09 | 1.38 | 224.82 | 227.633 | 223.715 | 346239 |
| 1707867600 | 224.52 | -0.42 | -0.19 | 225.495 | 225.725 | 222.23 | 481739 |
| 1707781200 | 224.94 | 0.67 | 0.30 | 224.59 | 226.295 | 223.785 | 416881 |
| 1707522000 | 224.27 | 4.01 | 1.82 | 220.77 | 224.58 | 218.97 | 607704 |
| 1707435600 | 220.26 | -5.61 | -2.48 | 218 | 220.995 | 210 | 734285 |
| 1707349200 | 225.87 | -0.05 | -0.02 | 226.63 | 229.395 | 225.32 | 976084 |
| 1707262800 | 225.92 | 6.02 | 2.74 | 220.69 | 226.285 | 219.31 | 618320 |
| 1707176400 | 219.9 | -2.29 | -1.03 | 221.05 | 221.69 | 218.66 | 362601 |
| 1706917200 | 222.19 | -1.42 | -0.64 | 221.72 | 224.36 | 219.96 | 441906 |
| 1706830800 | 223.61 | 4.66 | 2.13 | 219.12 | 223.69 | 216.5 | 570428 |
| 1706744400 | 218.95 | 0.78 | 0.36 | 221.16 | 224.31 | 218.475 | 890603 |
| 1706658000 | 218.17 | 1.48 | 0.68 | 216.3 | 218.46 | 215.29 | 328364 |
| 1706571600 | 216.69 | 0.6 | 0.28 | 215.05 | 217.07 | 214.23 | 357393 |
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
