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 | -8.64 | -3.87722132472 | 222.84 | 222.84 | 208.97 | 444 | 217.20484903 | CS |
| 4 | -10.8 | -4.8 | 225 | 229.1 | 208.97 | 1502 | 220.28254703 | CS |
| 12 | 18.7 | 9.5652173913 | 195.5 | 234.37 | 195.24 | 1069 | 217.93170454 | CS |
| 26 | 36.62 | 20.6216916319 | 177.58 | 234.37 | 177.2599 | 1190 | 204.70799419 | CS |
| 52 | 14.35 | 7.18038528897 | 199.85 | 234.37 | 166.75 | 1093 | 196.68171184 | CS |
| 156 | 45.03 | 26.6181947154 | 169.17 | 234.37 | 131.48 | 1817 | 179.40111835 | CS |
| 260 | 95.2 | 80 | 119 | 234.37 | 101.5 | 2081 | 162.50368142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714425720 | 214.2 | -1.12 | -0.52 | 217.46 | 218.42 | 214.2 | 385 |
| 1714166580 | 215.32 | 0.58 | 0.27 | 208.97 | 220 | 208.97 | 361 |
| 1714080300 | 214.74 | -2.04 | -0.94 | 221.83 | 221.83 | 213.92 | 226 |
| 1713994020 | 216.775 | -2.98 | -1.35 | 213.22 | 219.75 | 213.22 | 262 |
| 1713907740 | 219.75 | 5.05 | 2.35 | 222.84 | 222.84 | 216.26 | 985 |
| 1713821340 | 214.7 | -0.55 | -0.26 | 216.94 | 217.76 | 214.24 | 433 |
| 1713561900 | 215.25 | 0.37 | 0.17 | 214.55 | 219.22 | 214.55 | 490 |
| 1713475500 | 214.88 | 1.63 | 0.76 | 219.05 | 219.9309 | 214.88 | 361 |
| 1713389100 | 213.25 | -0.75 | -0.35 | 219.36 | 219.36 | 211 | 602 |
| 1713302940 | 214 | -0.82 | -0.38 | 218.85 | 219 | 210 | 450 |
| 1713216000 | 214.82 | 0.22 | 0.10 | 215.85 | 220.13 | 214.82 | 353 |
| 1712957160 | 214.6 | -2.24 | -1.03 | 219.4 | 219.4 | 214.35 | 2027 |
| 1712870760 | 216.84 | 1.49 | 0.69 | 217.25 | 219.5 | 216.69 | 1805 |
| 1712784000 | 215.35 | -4.23 | -1.93 | 215.92 | 218.25 | 215.25 | 525 |
| 1712698140 | 219.58 | -2.72 | -1.22 | 224.1 | 224.1 | 219.58 | 592 |
| 1712611200 | 222.3 | 4.14 | 1.90 | 222.95 | 228.65 | 222.08 | 18242 |
| 1712352000 | 218.16 | -1.61 | -0.73 | 219 | 221.67 | 215.5 | 449 |
| 1712265780 | 219.77 | -7.86 | -3.45 | 225.45 | 225.45 | 219.52 | 365 |
| 1712179500 | 227.63 | 2.09 | 0.93 | 229 | 229.1 | 225.75 | 885 |
| 1712092980 | 225.54 | -2.46 | -1.08 | 225 | 226 | 223.25 | 233 |
| 1712006940 | 228 | -0.25 | -0.11 | 218.5 | 232.1 | 218.5 | 677 |
| 1711660800 | 228.25 | 2 | 0.88 | 231.21 | 231.21 | 225.25 | 581 |
| 1711574580 | 226.25 | -0.49 | -0.22 | 230.12 | 230.12 | 226.0322 | 818 |
| 1711488540 | 226.74 | -2.64 | -1.15 | 229.8 | 229.8 | 225.75 | 352 |
| 1711401600 | 229.38 | 3.99 | 1.77 | 230.3 | 230.3 | 226 | 351 |
| 1711142880 | 225.3899 | -2.21 | -0.97 | 232.01 | 232.01 | 224.1 | 610 |
| 1711056240 | 227.6 | 1.45 | 0.64 | 232.73 | 232.73 | 227.02 | 466 |
| 1710970140 | 226.15 | -2.71 | -1.18 | 234.37 | 234.37 | 221 | 1609 |
| 1710883740 | 228.86 | 3.11 | 1.38 | 228.95 | 229.75 | 225.02 | 357 |
| 1710796800 | 225.75 | -1.89 | -0.83 | 228.7 | 228.7 | 222.85 | 6587 |
| 1710537720 | 227.6399 | -0.11 | -0.05 | 229.5 | 233 | 227.39 | 543 |
| 1710451740 | 227.75 | 2.85 | 1.27 | 229.5 | 229.5 | 224 | 256 |
| 1710365340 | 224.9 | 0.88 | 0.39 | 229.1 | 229.4515 | 223.2095 | 522 |
| 1710278940 | 224.02 | 2.22 | 1.00 | 225.4 | 225.75 | 222.08 | 445 |
| 1710192540 | 221.8 | 0.05 | 0.02 | 227.05 | 227.05 | 221.75 | 341 |
| 1709936640 | 221.75 | 0.64 | 0.29 | 222.2 | 226.36 | 221.5 | 642 |
| 1709850360 | 221.11 | -0.95 | -0.43 | 222.25 | 224.94 | 220 | 1007 |
| 1709764080 | 222.06 | 5.31 | 2.45 | 218.78 | 222.75 | 217.82 | 482 |
| 1709677620 | 216.75 | 0.25 | 0.12 | 222.4 | 222.4 | 216.5 | 547 |
| 1709590980 | 216.5 | 4.25 | 2.00 | 221.44 | 221.44 | 214.28 | 539 |
| 1709332140 | 212.25 | -2 | -0.93 | 208.77 | 220.11 | 208.77 | 1243 |
| 1709245440 | 214.25 | 2 | 0.94 | 207.51 | 214.25 | 207.51 | 207 |
| 1709159100 | 212.25 | -1.55 | -0.72 | 217.45 | 217.45 | 212.25 | 489 |
| 1709072940 | 213.8 | 5.22 | 2.50 | 210.3 | 213.8 | 210.3 | 213 |
| 1708986360 | 208.58 | 1.26 | 0.61 | 209.72 | 214 | 208 | 593 |
| 1708726800 | 207.325 | 1.35 | 0.65 | 209.62 | 213.435 | 207 | 564 |
| 1708640940 | 205.9799 | 3.93 | 1.95 | 209.5 | 209.5 | 205.4799 | 799 |
| 1708554000 | 202.05 | 0.8 | 0.40 | 205.74 | 206.75 | 202 | 463 |
| 1708467600 | 201.25 | 1.93 | 0.97 | 205.1 | 205.75 | 201 | 505 |
| 1708122180 | 199.3199 | -5.68 | -2.77 | 198.8199 | 204.25 | 198.8199 | 602 |
| 1708036140 | 205 | 4.14 | 2.06 | 205.065 | 206.9 | 201.3 | 781 |
| 1707949620 | 200.86 | -2.48 | -1.22 | 203.0999 | 208.42 | 200.24 | 4632 |
| 1707863340 | 203.34 | -4.04 | -1.95 | 204.5 | 204.5 | 199.5 | 883 |
| 1707776940 | 207.38 | 2.63 | 1.28 | 203 | 207.66 | 201.51 | 921 |
| 1707517200 | 204.75 | 5.99 | 3.01 | 203 | 204.75 | 200.3 | 245 |
| 1707431280 | 198.7599 | -1.14 | -0.57 | 204.75 | 204.75 | 198.3199 | 267 |
| 1707344940 | 199.9 | 4.18 | 2.14 | 201.1 | 201.5 | 197.25 | 265 |
| 1707258480 | 195.72 | 3.72 | 1.94 | 195.5 | 199.57 | 195.24 | 551 |
| 1707172140 | 192 | -1.75 | -0.90 | 196.18 | 197.36 | 191 | 413 |
| 1706912580 | 193.75 | -7 | -3.49 | 197 | 197 | 193.5 | 186 |
| 1706826540 | 200.75 | 4.55 | 2.32 | 199.075 | 200.96 | 197 | 479 |
| 1706740140 | 196.1999 | -0.05 | -0.03 | 197.86 | 201 | 196.1999 | 309 |
| 1706653320 | 196.25 | 0.49 | 0.25 | 198.875 | 200.75 | 196.25 | 476 |
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
