We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.52 | 7.31265108783 | 198.56 | 213.19 | 196.21 | 283404 | 204.27980934 | SP |
| 4 | -3.92 | -1.8064516129 | 217 | 217.7099 | 188.55 | 589150 | 202.33115057 | SP |
| 12 | 10.23 | 5.04313532167 | 202.85 | 226.11 | 188.55 | 507550 | 207.85719176 | SP |
| 26 | 23.24 | 12.2418879056 | 189.84 | 226.11 | 182.98 | 453405 | 200.67739554 | SP |
| 52 | 54.04 | 33.9788732394 | 159.04 | 226.11 | 148.45 | 461985 | 184.25681123 | SP |
| 156 | 55.25 | 35.0060191345 | 157.83 | 226.11 | 114.66 | 351731 | 159.71658615 | SP |
| 260 | 128.46 | 151.808083195 | 84.62 | 226.11 | 71.8649 | 267847 | 149.89062212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761000 | 213.08 | 4.32 | 2.07 | 211.17 | 213.19 | 210.53 | 231884 |
| 1723674600 | 208.76 | 0.57 | 0.27 | 208.43 | 209.4 | 206.65 | 254771 |
| 1723588200 | 208.19 | 4.88 | 2.40 | 204.94 | 208.2 | 204.94 | 238581 |
| 1723501800 | 203.31 | 0.87 | 0.43 | 203.02 | 204.49 | 202.15 | 319550 |
| 1723242600 | 202.44 | 1.65 | 0.82 | 200.47 | 202.91 | 200.2719 | 270729 |
| 1723156200 | 200.79 | 5.76 | 2.95 | 198.56 | 201.12 | 196.21 | 347290 |
| 1723069800 | 195.03 | -1.67 | -0.85 | 199.65 | 201.049 | 194.74 | 484601 |
| 1722983400 | 196.7 | 2.04 | 1.05 | 195.9 | 200.16 | 193.98 | 785018 |
| 1722897000 | 194.66 | -7.38 | -3.65 | 188.55 | 197.76 | 187.81 | 2977035 |
| 1722637800 | 202.04 | -4.25 | -2.06 | 201.93 | 203.74 | 199.3 | 1570193 |
| 1722551400 | 206.29 | -3.84 | -1.83 | 211.26 | 213.2008 | 204.52 | 1720849 |
| 1722465000 | 210.13 | 5.95 | 2.91 | 208.85 | 210.76 | 207.83 | 367170 |
| 1722378600 | 204.18 | -3.22 | -1.55 | 208.02 | 208.1868 | 202.485 | 233059 |
| 1722292200 | 207.4 | 0.38 | 0.18 | 208.3 | 209.23 | 206.69 | 227691 |
| 1722033000 | 207.02 | 1.76 | 0.86 | 206.99 | 208.37 | 205.8 | 230607 |
| 1721946600 | 205.26 | -2.35 | -1.13 | 207.58 | 209.4573 | 203.135 | 401448 |
| 1721860200 | 207.61 | -8.2 | -3.80 | 212.39 | 212.48 | 207.21 | 380864 |
| 1721773800 | 215.81 | 0.17 | 0.08 | 215.88 | 217.7099 | 215.735 | 224751 |
| 1721687400 | 215.64 | 3.27 | 1.54 | 214.86 | 216.4291 | 213.83 | 299438 |
| 1721428200 | 212.37 | -1.5 | -0.70 | 213.38 | 215.16 | 211.99 | 178429 |
| 1721341800 | 213.87 | -1.42 | -0.66 | 217 | 217 | 211.99 | 369256 |
| 1721255400 | 215.29 | -6.25 | -2.82 | 217.7 | 217.776 | 215 | 369040 |
| 1721169000 | 221.54 | -0.84 | -0.38 | 223.2 | 223.43 | 220.495 | 503565 |
| 1721082600 | 222.38 | 0.81 | 0.37 | 223.09 | 224.4001 | 221.35 | 273408 |
| 1720823400 | 221.57 | 1.13 | 0.51 | 220.71 | 223.5896 | 220.44 | 237167 |
| 1720737000 | 220.44 | -5.53 | -2.45 | 225.59 | 225.81 | 219.88 | 442408 |
| 1720650600 | 225.97 | 2.2 | 0.98 | 224.42 | 226.11 | 223.8533 | 358764 |
| 1720564200 | 223.77 | 0.44 | 0.20 | 224.16 | 224.705 | 222.921 | 226936 |
| 1720477800 | 223.33 | 0.31 | 0.14 | 223.39 | 223.53 | 222.665 | 435050 |
| 1720218600 | 223.02 | 2.6 | 1.18 | 220.77 | 223.22 | 220.7 | 269132 |
| 1720040640 | 220.42 | 1.81 | 0.83 | 218.32 | 220.55 | 218.29 | 282525 |
| 1719959400 | 218.61 | 1.89 | 0.87 | 215.68 | 218.61 | 215.5 | 346224 |
| 1719873000 | 216.72 | 0.57 | 0.26 | 215.29 | 216.9593 | 213.675 | 464146 |
| 1719613800 | 216.15 | 0 | 0.00 | 216.15 | 216.15 | 216.15 | 0 |
| 1719527400 | 216.15 | 0.37 | 0.17 | 215.78 | 216.804 | 215.29 | 203233 |
| 1719441000 | 215.78 | 1.38 | 0.64 | 214.14 | 215.93 | 214.14 | 344172 |
| 1719354600 | 214.4 | 2.6 | 1.23 | 212.81 | 214.54 | 212.515 | 1167668 |
| 1719268200 | 211.8 | -2.32 | -1.08 | 213.45 | 214.46 | 211.67 | 297918 |
| 1719009000 | 214.12 | -0.64 | -0.30 | 214.65 | 215.305 | 213.46 | 197138 |
| 1718922600 | 214.76 | -1.38 | -0.64 | 216.93 | 217.23 | 213.74 | 360442 |
| 1718749800 | 216.14 | 0.17 | 0.08 | 215.99 | 216.3121 | 215.3148 | 233169 |
| 1718663400 | 215.97 | 2.23 | 1.04 | 213.77 | 216.8599 | 213.35 | 398044 |
| 1718404200 | 213.74 | 0.93 | 0.44 | 212.56 | 213.77 | 212.335 | 232436 |
| 1718317800 | 212.81 | 1.27 | 0.60 | 213.24 | 213.445 | 211.57 | 263747 |
| 1718231400 | 211.54 | 2.89 | 1.39 | 210.61 | 212.9999 | 210.08 | 348942 |
| 1718145000 | 208.65 | 1.88 | 0.91 | 206.49 | 208.68 | 205.75 | 3074960 |
| 1718058600 | 206.77 | 0.79 | 0.38 | 205.81 | 206.94 | 205.42 | 2702313 |
| 1717799400 | 205.98 | -0.21 | -0.10 | 206.13 | 207.23 | 205.4522 | 176102 |
| 1717713000 | 206.19 | 0.26 | 0.13 | 206.47 | 206.8369 | 205.53 | 162976 |
| 1717626600 | 205.93 | 3.68 | 1.82 | 203.71 | 205.94 | 203.35 | 320723 |
| 1717540200 | 202.25 | 0.81 | 0.40 | 201.41 | 202.485 | 200.6 | 248377 |
| 1717453800 | 201.44 | 1.29 | 0.64 | 201.37 | 201.7 | 199.08 | 366665 |
| 1717194600 | 200.15 | 0.78 | 0.39 | 200.09 | 200.15 | 196.4 | 565943 |
| 1717108200 | 199.37 | -3.33 | -1.64 | 201.63 | 201.63 | 199 | 193781 |
| 1717021800 | 202.7 | -0.69 | -0.34 | 201.73 | 203.213 | 201.73 | 187102 |
| 1716935400 | 203.39 | 1.4 | 0.69 | 202.83 | 203.39 | 202.0175 | 199470 |
| 1716589800 | 201.99 | 1.67 | 0.83 | 200.98 | 202.3399 | 200.5499 | 224099 |
| 1716503400 | 200.32 | -0.39 | -0.19 | 202.85 | 203.04 | 199.775 | 318594 |
| 1716417000 | 200.71 | -0.77 | -0.38 | 201.41 | 201.55 | 199.8 | 189288 |
| 1716330600 | 201.48 | 0.74 | 0.37 | 200.29 | 201.51 | 200.12 | 174603 |
| 1716244200 | 200.74 | 1.09 | 0.55 | 199.65 | 201.0599 | 199.65 | 245750 |
| 1715985000 | 199.65 | 0.08 | 0.04 | 200.02 | 200.02 | 198.8466 | 152801 |
| 1715898600 | 199.57 | -0.78 | -0.39 | 200.43 | 201.085 | 199.57 | 439606 |
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
