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 | -2.06 | -1.02467170712 | 201.04 | 202.15 | 198.4493 | 514011 | 200.29067694 | SP |
| 4 | 2.1 | 1.06663957741 | 196.88 | 202.15 | 185.54 | 489108 | 196.18663191 | SP |
| 12 | 18.36 | 10.1649872661 | 180.62 | 202.15 | 179.0702 | 432750 | 193.42463891 | SP |
| 26 | 6.91 | 3.59764669131 | 192.07 | 202.15 | 177.15 | 421609 | 188.73770339 | SP |
| 52 | 39.81 | 25.0109945341 | 159.17 | 202.15 | 148.75 | 491078 | 178.97948287 | SP |
| 156 | 28.92 | 17.005762672 | 170.06 | 202.15 | 142.4801 | 521416 | 169.32246414 | SP |
| 260 | 69.65 | 53.8544807856 | 129.33 | 202.15 | 73.32 | 543129 | 152.27906324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 198.98 | -1.8 | -0.90 | 200.54 | 200.54 | 197.56 | 994024 |
| 1727735400 | 200.78 | 0.31 | 0.15 | 199.88 | 201.06 | 199 | 1132213 |
| 1727476200 | 200.47 | 0.78 | 0.39 | 201.06 | 202.15 | 199.76 | 436836 |
| 1727389800 | 199.69 | 0.88 | 0.44 | 199.63 | 200.94 | 199.27 | 279756 |
| 1727303400 | 198.81 | -1.9 | -0.95 | 200.88 | 200.88 | 198.4493 | 403551 |
| 1727217000 | 200.71 | 0.23 | 0.11 | 201.04 | 201.5299 | 200.3601 | 317700 |
| 1727130600 | 200.48 | 0.61 | 0.31 | 200.66 | 201.19 | 199.6401 | 480372 |
| 1726871400 | 199.87 | -1.73 | -0.86 | 200.93 | 200.93 | 199.3601 | 894852 |
| 1726785000 | 201.6 | 3.35 | 1.69 | 201.65 | 201.9099 | 199.6405 | 414511 |
| 1726698600 | 198.25 | 0.19 | 0.10 | 198.49 | 201.58 | 197.4301 | 500295 |
| 1726612200 | 198.06 | 0.87 | 0.44 | 198 | 199.54 | 197.44 | 337052 |
| 1726525800 | 197.19 | 1.67 | 0.85 | 196.15 | 197.23 | 195.72 | 335741 |
| 1726266600 | 195.52 | 3.86 | 2.01 | 193.25 | 195.6 | 193.09 | 435680 |
| 1726180200 | 191.66 | 2 | 1.05 | 190.33 | 192.07 | 189.1408 | 290658 |
| 1726093800 | 189.66 | 0.05 | 0.03 | 188.92 | 189.8 | 185.54 | 293829 |
| 1726007400 | 189.61 | -0.64 | -0.34 | 190.66 | 190.66 | 188 | 734712 |
| 1725921000 | 190.25 | 0.5 | 0.26 | 190.26 | 191.54 | 189.515 | 1153527 |
| 1725661800 | 189.75 | -2.67 | -1.39 | 192.7 | 193.6 | 189.32 | 329369 |
| 1725575400 | 192.42 | -1.13 | -0.58 | 194.25 | 194.3492 | 191.89 | 314707 |
| 1725489000 | 193.55 | -0.49 | -0.25 | 193.77 | 195.0781 | 192.9201 | 297073 |
| 1725402600 | 194.04 | -4.41 | -2.22 | 196.88 | 197.87 | 193.52 | 399725 |
| 1725057000 | 198.45 | 1.39 | 0.71 | 197.54 | 198.55 | 196.12 | 205030 |
| 1724970600 | 197.06 | 0.76 | 0.39 | 197.26 | 198.59 | 195.68 | 265953 |
| 1724884200 | 196.3 | -0.53 | -0.27 | 196.01 | 197.13 | 195.3849 | 246521 |
| 1724797800 | 196.83 | -0.82 | -0.41 | 196.88 | 197.11 | 195.93 | 222224 |
| 1724711400 | 197.65 | -0.15 | -0.08 | 198.92 | 199.53 | 197.45 | 625831 |
| 1724452200 | 197.8 | 4.91 | 2.55 | 194 | 198.259 | 193.89 | 682819 |
| 1724365800 | 192.89 | -0.92 | -0.47 | 193.86 | 194.27 | 192.61 | 242557 |
| 1724279400 | 193.81 | 2.06 | 1.07 | 192.83 | 193.84 | 191.98 | 273444 |
| 1724193000 | 191.75 | -1.73 | -0.89 | 193.24 | 193.25 | 191.42 | 278003 |
| 1724106600 | 193.48 | 1.52 | 0.79 | 192.3 | 193.48 | 192.12 | 300449 |
| 1723847400 | 191.96 | 0.46 | 0.24 | 191.21 | 192.76 | 190.95 | 221071 |
| 1723761000 | 191.5 | 3.65 | 1.94 | 190.56 | 192.19 | 190.1 | 330075 |
| 1723674600 | 187.85 | -0.04 | -0.02 | 188.59 | 188.73 | 187.1219 | 290954 |
| 1723588200 | 187.89 | 2.47 | 1.33 | 186.36 | 188.25 | 185.5 | 308233 |
| 1723501800 | 185.42 | -1.63 | -0.87 | 187.34 | 187.8299 | 184.91 | 302589 |
| 1723242600 | 187.05 | 0.27 | 0.14 | 187.08 | 187.44 | 185.4601 | 210001 |
| 1723156200 | 186.78 | 3.66 | 2.00 | 184.75 | 187 | 184.385 | 369444 |
| 1723069800 | 183.12 | -1.48 | -0.80 | 187.15 | 187.7233 | 182.98 | 369185 |
| 1722983400 | 184.6 | 1.83 | 1.00 | 183.51 | 187 | 181.81 | 544668 |
| 1722897000 | 182.77 | -5.39 | -2.86 | 180.28 | 185 | 179.0702 | 546003 |
| 1722637800 | 188.16 | -5.81 | -3.00 | 189.95 | 189.9669 | 186.22 | 639038 |
| 1722551400 | 193.97 | -4.36 | -2.20 | 198.55 | 199.476 | 192.5 | 720855 |
| 1722465000 | 198.33 | 0.88 | 0.45 | 198.84 | 201.3099 | 197.06 | 514328 |
| 1722378600 | 197.45 | 1.04 | 0.53 | 196.94 | 198.1499 | 196.4975 | 464496 |
| 1722292200 | 196.41 | -0.5 | -0.25 | 197.45 | 197.69 | 195.74 | 417267 |
| 1722033000 | 196.91 | 3.17 | 1.64 | 195.95 | 197.23 | 195.192 | 368451 |
| 1721946600 | 193.74 | 2.4 | 1.25 | 191.9 | 196.3 | 191.7 | 480442 |
| 1721860200 | 191.34 | -3.61 | -1.85 | 194.22 | 195.56 | 191.31 | 405616 |
| 1721773800 | 194.95 | 1.06 | 0.55 | 193.52 | 195.58 | 193.03 | 333472 |
| 1721687400 | 193.89 | 2.3 | 1.20 | 192.09 | 194.03 | 190.375 | 446182 |
| 1721428200 | 191.59 | -1.15 | -0.60 | 192.78 | 192.9 | 190.89 | 260974 |
| 1721341800 | 192.74 | -2.34 | -1.20 | 194.79 | 197.2899 | 192.37 | 499217 |
| 1721255400 | 195.08 | -1.14 | -0.58 | 194.89 | 197.46 | 194.77 | 530316 |
| 1721169000 | 196.22 | 5.41 | 2.84 | 191.97 | 196.27 | 191.755 | 650739 |
| 1721082600 | 190.81 | 1.59 | 0.84 | 190.15 | 192.16 | 189.7 | 393568 |
| 1720823400 | 189.22 | 1.82 | 0.97 | 188.67 | 190.186 | 188.56 | 534520 |
| 1720737000 | 187.4 | 5.02 | 2.75 | 184.5 | 187.735 | 184.5 | 370471 |
| 1720650600 | 182.38 | 2.15 | 1.19 | 180.88 | 182.41 | 180.7 | 291975 |
| 1720564200 | 180.23 | -0.55 | -0.30 | 180.62 | 181.4537 | 179.91 | 593094 |
| 1720477800 | 180.78 | 0.79 | 0.44 | 180.86 | 181.97 | 180.4527 | 583912 |
| 1720218600 | 179.99 | -1.59 | -0.88 | 181.38 | 181.38 | 179.6021 | 313334 |
| 1720040640 | 181.58 | 0.05 | 0.03 | 181.83 | 182.84 | 181.5 | 297625 |
| 1719959400 | 181.53 | 0.96 | 0.53 | 180.73 | 181.5956 | 180.45 | 625424 |
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
