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 | -1.2263 | -0.604326828307 | 202.92 | 204.78 | 198.8665 | 18182 | 201.87292835 | SP |
| 4 | 3.9537 | 1.99944371397 | 197.74 | 204.78 | 191.8239 | 20160 | 198.61823363 | SP |
| 12 | 31.2537 | 18.3370687632 | 170.44 | 204.78 | 170.0984 | 14215 | 189.75640687 | SP |
| 26 | 38.7637 | 23.7916283066 | 162.93 | 204.78 | 160.8367 | 19360 | 181.47738347 | SP |
| 52 | 56.9137 | 39.3104710595 | 144.78 | 204.78 | 129.4804 | 16767 | 167.07174406 | SP |
| 156 | 45.5637 | 29.1831806828 | 156.13 | 204.78 | 87.92 | 14785 | 144.1412137 | SP |
| 260 | 125.5737 | 164.968076721 | 76.12 | 204.78 | 61.2453 | 21419 | 121.93706978 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 201.6937 | 0.59 | 0.29 | 202.5 | 202.5139 | 200.7605 | 14155 |
| 1721082600 | 201.1077 | -0.22 | -0.11 | 201.98 | 202.9674 | 200.68 | 22687 |
| 1720823400 | 201.3309 | 1.68 | 0.84 | 199.65 | 203.1 | 199.65 | 7380 |
| 1720737000 | 199.6513 | -4.53 | -2.22 | 204.78 | 204.78 | 198.8665 | 19070 |
| 1720650600 | 204.1845 | 2.03 | 1.01 | 202.99 | 204.1845 | 202 | 25622 |
| 1720564200 | 202.1516 | -0.33 | -0.16 | 202.92 | 203 | 201.75 | 16149 |
| 1720477800 | 202.48 | 0.84 | 0.42 | 202.24 | 202.48 | 201.53 | 20850 |
| 1720218600 | 201.6398 | 1.61 | 0.81 | 200.86 | 201.7499 | 200 | 26694 |
| 1720040640 | 200.0266 | 2.24 | 1.13 | 198.02 | 200.38 | 198.02 | 28028 |
| 1719959400 | 197.79 | 1.99 | 1.02 | 195.43 | 197.79 | 195.4282 | 45448 |
| 1719873000 | 195.8018 | 0.55 | 0.28 | 195.54 | 196.49 | 193.24 | 40644 |
| 1719613800 | 195.25 | 0.65 | 0.33 | 195.41 | 197.91 | 194.61 | 7608 |
| 1719527400 | 194.602 | 0.06 | 0.03 | 194.98 | 195.6174 | 194.16 | 12703 |
| 1719441000 | 194.5393 | 0.57 | 0.29 | 194.05 | 194.59 | 193.53 | 7029 |
| 1719354600 | 193.9715 | 2.15 | 1.12 | 192.57 | 193.9715 | 192.57 | 10823 |
| 1719268200 | 191.8239 | -3.24 | -1.66 | 194.71 | 194.75 | 191.8239 | 10150 |
| 1719009000 | 195.0676 | -0.77 | -0.39 | 195.6 | 195.91 | 193.84 | 8566 |
| 1718922600 | 195.8342 | -2.06 | -1.04 | 198.82 | 198.82 | 194.975 | 24574 |
| 1718749800 | 197.89 | 1.03 | 0.52 | 197.74 | 198.23 | 197 | 28859 |
| 1718663400 | 196.8603 | 2.69 | 1.38 | 195.01 | 197.5 | 194 | 9806 |
| 1718404200 | 194.1732 | 0.23 | 0.12 | 193.58 | 194.395 | 193.45 | 8773 |
| 1718317800 | 193.9405 | 0.37 | 0.19 | 194.57 | 194.57 | 192.73 | 8898 |
| 1718231400 | 193.5695 | 4.59 | 2.43 | 191.31 | 193.81 | 191.31 | 15464 |
| 1718145000 | 188.9814 | 0.29 | 0.15 | 188.56 | 189.09 | 187.1451 | 6632 |
| 1718058600 | 188.6891 | 1.31 | 0.70 | 186.59 | 189.16 | 186.59 | 4741 |
| 1717799400 | 187.3744 | -0.12 | -0.06 | 186.97 | 188.1559 | 186.97 | 3535 |
| 1717713000 | 187.4954 | 0.3 | 0.16 | 187.66 | 187.9595 | 187.14 | 6073 |
| 1717626600 | 187.1958 | 4.71 | 2.58 | 184.85 | 187.1958 | 184.85 | 9686 |
| 1717540200 | 182.49 | 0.1 | 0.06 | 182.53 | 182.53 | 181.43 | 4916 |
| 1717453800 | 182.3873 | 0.43 | 0.23 | 183.8 | 184.098 | 181.79 | 4052 |
| 1717194600 | 181.9623 | -0.4 | -0.22 | 182.58 | 182.58 | 178.12 | 6612 |
| 1717108200 | 182.3632 | -4.01 | -2.15 | 184.73 | 184.73 | 182.08 | 9416 |
| 1717021800 | 186.3693 | -1.5 | -0.80 | 185.54 | 187.16 | 185.54 | 76631 |
| 1716935400 | 187.8742 | 0.81 | 0.43 | 186.9277 | 188.119 | 186.8862 | 10910 |
| 1716589800 | 187.0642 | 1.64 | 0.89 | 185.9 | 187.6199 | 185.9 | 9676 |
| 1716503400 | 185.42 | -0.96 | -0.52 | 189.42 | 189.42 | 184.9821 | 10747 |
| 1716417000 | 186.3818 | 0.03 | 0.02 | 187.12 | 187.22 | 185.71 | 5598 |
| 1716330600 | 186.3476 | -0.31 | -0.17 | 185.09 | 186.39 | 185.09 | 3312 |
| 1716244200 | 186.66 | 2.37 | 1.29 | 184.77 | 186.66 | 184.77 | 7986 |
| 1715985000 | 184.2908 | -0.34 | -0.18 | 185.28 | 185.285 | 184.165 | 7396 |
| 1715898600 | 184.63 | -0.27 | -0.15 | 185.21 | 185.765 | 184.63 | 7247 |
| 1715812200 | 184.9 | 3.87 | 2.14 | 182.43 | 184.9 | 182 | 11097 |
| 1715725800 | 181.03 | 1.13 | 0.63 | 179.11 | 181.13 | 179.11 | 4951 |
| 1715639400 | 179.8991 | 0.46 | 0.26 | 180.09 | 180.09 | 179.61 | 8200 |
| 1715380200 | 179.4357 | 1.01 | 0.56 | 180.08 | 180.08 | 179.11 | 5118 |
| 1715293800 | 178.43 | -0.94 | -0.52 | 178.94 | 179.075 | 178.31 | 5987 |
| 1715207400 | 179.3693 | -0.97 | -0.54 | 177.77 | 179.3693 | 177.77 | 6893 |
| 1715121000 | 180.3423 | -0.52 | -0.29 | 181.05 | 181.3 | 180.13 | 4925 |
| 1715034600 | 180.858 | 3.12 | 1.75 | 179.09 | 180.858 | 179.09 | 20862 |
| 1714775400 | 177.7404 | 3.95 | 2.27 | 177.06 | 178.3 | 176.9877 | 10932 |
| 1714689000 | 173.7934 | 3.15 | 1.85 | 172.66 | 173.9967 | 172.6517 | 5487 |
| 1714602600 | 170.6433 | -1.98 | -1.15 | 171.39 | 173.945 | 170.0984 | 11114 |
| 1714516200 | 172.6279 | -3.39 | -1.93 | 175.29 | 175.93 | 172.6279 | 4710 |
| 1714429800 | 176.0178 | 0.28 | 0.16 | 176.29 | 176.68 | 174.855 | 65699 |
| 1714170600 | 175.7346 | 3.09 | 1.79 | 174.19 | 176.045 | 173.97 | 14442 |
| 1714084200 | 172.6493 | -1.14 | -0.66 | 171.8179 | 173.3557 | 170.5782 | 5410 |
| 1713997800 | 173.7922 | 0.66 | 0.38 | 175.63 | 175.7 | 172.4 | 15164 |
| 1713911400 | 173.1275 | 3.6 | 2.12 | 170.44 | 173.6016 | 170.44 | 8260 |
| 1713825000 | 169.53 | 2.05 | 1.23 | 168.56 | 170.4 | 167.36 | 11449 |
| 1713565800 | 167.4762 | -4.56 | -2.65 | 171.01 | 171.2053 | 166.87 | 18477 |
| 1713479400 | 172.034 | -2.11 | -1.21 | 174.01 | 174.54 | 171.95 | 16304 |
| 1713393000 | 174.1467 | -2.79 | -1.58 | 177.91 | 177.91 | 173.84 | 11293 |
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
