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 | -2.77 | -1.23127528115 | 224.97 | 225 | 221.1 | 20153 | 222.91702082 | FU |
| 4 | -5.41 | -2.37687272088 | 227.61 | 229.83 | 221.1 | 18584 | 226.49193769 | FU |
| 12 | -6.62 | -2.89310374967 | 228.82 | 234 | 221.1 | 20232 | 228.59263225 | FU |
| 26 | -5.09 | -2.23942980333 | 227.29 | 234 | 218.09 | 21260 | 227.42817566 | FU |
| 52 | 23.45 | 11.7987421384 | 198.75 | 234.08 | 195.65 | 18625 | 226.18180359 | FU |
| 156 | 19.95 | 9.86402966625 | 202.25 | 234.08 | 155.25 | 12371 | 205.75550642 | FU |
| 260 | -30.99 | -12.2398198981 | 253.19 | 306.99 | 142.5 | 15287 | 222.63127613 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 221.99 | -0.16 | -0.07 | 222.17 | 222.42 | 221.56 | 24139 |
| 1714080540 | 222.15 | -0.29 | -0.13 | 222.3 | 222.35 | 221.12 | 16553 |
| 1713994200 | 222.44 | -1.36 | -0.61 | 224 | 224.48 | 221.1 | 23174 |
| 1713907800 | 223.8 | -0.82 | -0.37 | 225 | 225 | 223.28 | 20380 |
| 1713821340 | 224.62 | -0.02 | -0.01 | 224.97 | 225 | 224.11 | 16520 |
| 1713562200 | 224.64 | -0.61 | -0.27 | 225.25 | 225.25 | 224.06 | 23729 |
| 1713475800 | 225.25 | -0.74 | -0.33 | 226 | 226.49 | 224.57 | 19194 |
| 1713389400 | 225.99 | -1.84 | -0.81 | 227.83 | 227.83 | 225.79 | 20421 |
| 1713302940 | 227.83 | 0.04 | 0.02 | 227.52 | 227.83 | 226.5 | 26612 |
| 1713216600 | 227.79 | -1.69 | -0.74 | 229.55 | 229.55 | 227.39 | 26791 |
| 1712957400 | 229.48 | 0.91 | 0.40 | 228.8 | 229.49 | 228.5 | 14742 |
| 1712870940 | 228.57 | -0.23 | -0.10 | 229 | 229.47 | 228.02 | 13333 |
| 1712784540 | 228.8 | -0.12 | -0.05 | 229 | 229.69 | 228.2 | 15605 |
| 1712698140 | 228.92 | -0.79 | -0.34 | 229 | 229.47 | 228.5 | 14069 |
| 1712611740 | 229.71 | 0.31 | 0.14 | 229.3 | 229.72 | 228.5 | 13088 |
| 1712352600 | 229.4 | 0.8 | 0.35 | 228.6 | 229.83 | 228.05 | 17780 |
| 1712266140 | 228.6 | -0.69 | -0.30 | 229.37 | 229.37 | 227.77 | 13434 |
| 1712179740 | 229.29 | 1.27 | 0.56 | 228.17 | 229.34 | 227.75 | 12408 |
| 1712093400 | 228.02 | -0.37 | -0.16 | 227.6 | 228.22 | 227.5 | 16960 |
| 1712006940 | 228.39 | -0.73 | -0.32 | 227.61 | 228.5 | 226.9 | 22742 |
| 1711661400 | 229.12 | -0.28 | -0.12 | 229.06 | 229.5 | 227.51 | 35341 |
| 1711574940 | 229.4 | 0.4 | 0.17 | 228.9 | 229.95 | 228.9 | 19325 |
| 1711488540 | 229 | -0.63 | -0.27 | 229.99 | 229.99 | 228.66 | 16677 |
| 1711402140 | 229.63 | 0 | 0.00 | 229.63 | 229.99 | 228.53 | 14928 |
| 1711143000 | 229.63 | 1.73 | 0.76 | 228.04 | 229.94 | 227.51 | 25123 |
| 1711056600 | 227.9 | 0.54 | 0.24 | 227.59 | 228.21 | 227.3 | 15362 |
| 1710970200 | 227.36 | -0.14 | -0.06 | 227.96 | 228.25 | 227.3 | 17367 |
| 1710883740 | 227.5 | -0.46 | -0.20 | 227.99 | 228.49 | 227.2 | 17714 |
| 1710797400 | 227.96 | 1.07 | 0.47 | 227.85 | 228.61 | 227 | 16946 |
| 1710538200 | 226.89 | -3.11 | -1.35 | 230 | 231.93 | 225 | 78011 |
| 1710451740 | 230 | 0.5 | 0.22 | 229.5 | 230.24 | 229.45 | 14971 |
| 1710365400 | 229.5 | -0.5 | -0.22 | 229.5 | 230.28 | 229.44 | 21335 |
| 1710278940 | 230 | 0 | 0.00 | 230 | 231.99 | 229.45 | 20418 |
| 1710192600 | 230 | -1 | -0.43 | 231.5 | 231.65 | 229.52 | 14782 |
| 1709933400 | 231 | 1.12 | 0.49 | 229.88 | 231.63 | 229.4 | 17821 |
| 1709847000 | 229.88 | 1.18 | 0.52 | 229.87 | 229.97 | 228.52 | 14357 |
| 1709760540 | 228.7 | -2.95 | -1.27 | 231.65 | 231.97 | 227.01 | 42855 |
| 1709674200 | 231.65 | 1.65 | 0.72 | 230.1 | 231.98 | 230.04 | 12345 |
| 1709587740 | 230 | -0.6 | -0.26 | 230.6 | 231.68 | 229.52 | 14753 |
| 1709328600 | 230.6 | 1 | 0.44 | 229.01 | 231.12 | 228.22 | 17271 |
| 1709242200 | 229.6 | 0.6 | 0.26 | 229.53 | 231.77 | 229.01 | 22810 |
| 1709155800 | 229 | -3.74 | -1.61 | 232.74 | 232.74 | 229 | 25946 |
| 1709069400 | 232.74 | 0.55 | 0.24 | 232.19 | 234 | 231.06 | 26086 |
| 1708983000 | 232.19 | -0.03 | -0.01 | 232.21 | 232.3 | 231 | 17711 |
| 1708723800 | 232.22 | 0.41 | 0.18 | 231.9 | 232.39 | 231.81 | 18207 |
| 1708637400 | 231.81 | 0.08 | 0.03 | 231.5 | 232.25 | 231.5 | 19895 |
| 1708550940 | 231.73 | 0.29 | 0.13 | 231.44 | 232 | 231.1 | 19697 |
| 1708464600 | 231.44 | -0.46 | -0.20 | 231.89 | 232.39 | 230.77 | 22028 |
| 1708378200 | 231.9 | 2.8 | 1.22 | 229.9 | 232.25 | 229.4 | 19079 |
| 1708119000 | 229.1 | -0.74 | -0.32 | 229.84 | 229.9 | 229.02 | 14211 |
| 1708032600 | 229.84 | 0.97 | 0.42 | 229 | 229.99 | 228.22 | 17729 |
| 1707946200 | 228.87 | -0.93 | -0.40 | 229.8 | 229.8 | 228.59 | 13400 |
| 1707514200 | 229.8 | 0.76 | 0.33 | 229.99 | 229.99 | 228.97 | 20455 |
| 1707427800 | 229.04 | -0.3 | -0.13 | 229.34 | 230.27 | 229.04 | 19257 |
| 1707341400 | 229.34 | -0.8 | -0.35 | 230.13 | 230.5 | 229.34 | 20498 |
| 1707255000 | 230.14 | 1.15 | 0.50 | 228.99 | 231.32 | 228.63 | 21376 |
| 1707168600 | 228.99 | 0.17 | 0.07 | 228.82 | 229.73 | 228.07 | 15450 |
| 1706909400 | 228.82 | 1.37 | 0.60 | 227.15 | 229.77 | 227.15 | 18644 |
| 1706822940 | 227.45 | -1.05 | -0.46 | 227.49 | 228.37 | 226.57 | 25856 |
| 1706736600 | 228.5 | 0 | 0.00 | 228.5 | 229.27 | 228.26 | 24435 |
| 1706650200 | 228.5 | -0.86 | -0.37 | 229.36 | 230 | 227.66 | 27084 |
| 1706563800 | 229.36 | 1.36 | 0.60 | 228.74 | 230.5 | 228.04 | 28825 |
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
