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 | -1.2303 | -0.575175315568 | 213.9 | 222.58 | 209.25 | 1123584 | 215.08158011 | CS |
| 4 | 8.7379 | 4.28471675335 | 203.9318 | 222.58 | 183.38 | 1403082 | 207.53120179 | CS |
| 12 | -94.2803 | -30.715197915 | 306.95 | 307.81 | 183.38 | 1288880 | 231.47506084 | CS |
| 26 | -108.5003 | -33.782825295 | 321.17 | 347.7225 | 183.38 | 921752 | 260.60489606 | CS |
| 52 | -62.4503 | -22.6992948532 | 275.12 | 347.7225 | 183.38 | 731244 | 274.82514516 | CS |
| 156 | -64.3703 | -23.2350202137 | 277.04 | 347.7225 | 171.43 | 627810 | 246.60200096 | CS |
| 260 | 50.4397 | 31.0914750663 | 162.23 | 347.7225 | 104.275 | 545609 | 233.96290115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 212.18 | -3.78 | -1.75 | 215.46 | 218.34 | 211.23 | 1198741 |
| 1733873700 | 215.96 | -3.27 | -1.49 | 220.5 | 221.6 | 213.72 | 1259520 |
| 1733787300 | 219.23 | 1.76 | 0.81 | 218.21 | 222.58 | 217.06 | 1013998 |
| 1733528100 | 217.47 | 7.98 | 3.81 | 211.99 | 217.74 | 209.71 | 1290894 |
| 1733441700 | 209.49 | -5.01 | -2.34 | 213.9 | 215.54 | 209.25 | 878805 |
| 1733355300 | 214.5 | 1.51 | 0.71 | 212.22 | 217.4 | 209.663 | 1039423 |
| 1733268900 | 212.99 | -0.57 | -0.27 | 212.87 | 214.66 | 210.7025 | 1348427 |
| 1733182500 | 213.56 | 3.31 | 1.57 | 210 | 216.75 | 210 | 1662386 |
| 1732917840 | 210.25 | -2.59 | -1.22 | 212.21 | 212.3 | 209.3 | 311215 |
| 1732750500 | 212.84 | 0.69 | 0.33 | 213.82 | 215.08 | 209.13 | 468545 |
| 1732664100 | 212.15 | -4.61 | -2.13 | 214.64 | 215.38 | 209.32 | 968656 |
| 1732577700 | 216.76 | 2.51 | 1.17 | 215.43 | 219.62 | 215 | 1247911 |
| 1732318500 | 214.25 | 1.49 | 0.70 | 212.76 | 221.34 | 212.21 | 2528293 |
| 1732232100 | 212.76 | 9.09 | 4.46 | 204.84 | 213.365 | 204 | 2425185 |
| 1732145700 | 203.67 | 8.07 | 4.13 | 196.67 | 203.97 | 196.66 | 1837089 |
| 1732059300 | 195.6 | 8.38 | 4.48 | 186.79 | 195.675 | 185.375 | 1508185 |
| 1731972900 | 187.22 | -2.42 | -1.28 | 187.69 | 189.85 | 183.38 | 1902038 |
| 1731713700 | 189.64 | -10.38 | -5.19 | 196.7 | 197.545 | 188.57 | 2203326 |
| 1731627300 | 200.02 | -3.88 | -1.90 | 204 | 204.8 | 198 | 1757888 |
| 1731540900 | 203.9 | -8.37 | -3.94 | 212.08 | 212.1 | 203.83 | 1804781 |
| 1731454500 | 212.27 | 0.09 | 0.04 | 212.96 | 215.602 | 210.655 | 1454307 |
| 1731368100 | 212.18 | -2.75 | -1.28 | 217 | 217.905 | 210.84 | 1325504 |
| 1731108900 | 214.93 | -0.08 | -0.04 | 214.43 | 217.69 | 208.65 | 2209760 |
| 1731022500 | 215.01 | -8.84 | -3.95 | 224.88 | 224.99 | 214.79 | 3032598 |
| 1730936100 | 223.85 | -2.57 | -1.14 | 230.01 | 230.965 | 218.94 | 1609280 |
| 1730849700 | 226.42 | 7.62 | 3.48 | 219.5 | 227.94 | 218.57 | 1140217 |
| 1730763300 | 218.8 | -1.6 | -0.73 | 220.4 | 223.66 | 217.67 | 1302189 |
| 1730500500 | 220.4 | -1.71 | -0.77 | 222.44 | 226.78 | 219.81 | 1493223 |
| 1730414100 | 222.11 | -5.78 | -2.54 | 224.81 | 229.18 | 220.28 | 2873217 |
| 1730327700 | 227.89 | -4.51 | -1.94 | 230.02 | 234.5999 | 227.74 | 1605148 |
| 1730241300 | 232.4 | 1.9 | 0.82 | 231.28 | 232.51 | 225.74 | 1835040 |
| 1730154900 | 230.5 | 10.03 | 4.55 | 221.26 | 234 | 221.26 | 2292563 |
| 1729895700 | 220.47 | -1.26 | -0.57 | 224.79 | 229 | 220.01 | 2593303 |
| 1729809300 | 221.73 | -59.03 | -21.03 | 245 | 245 | 220.51 | 6190995 |
| 1729722900 | 280.76 | -2.73 | -0.96 | 282.14 | 284.98 | 278.43 | 1929023 |
| 1729636500 | 283.49 | -5.15 | -1.78 | 283 | 289.29 | 277.875 | 1378664 |
| 1729550100 | 288.64 | -9.08 | -3.05 | 297.07 | 300.25 | 288.6 | 978269 |
| 1729290900 | 297.72 | 2.48 | 0.84 | 296.13 | 301.455 | 294.91 | 506622 |
| 1729204500 | 295.24 | 1.64 | 0.56 | 293.79 | 300.11 | 288.75 | 742056 |
| 1729118100 | 293.6 | -1.27 | -0.43 | 294.68 | 296.695 | 289.83999 | 437186 |
| 1729031700 | 294.87 | -1.68 | -0.57 | 295.42 | 299.505 | 294.5 | 230497 |
| 1728945300 | 296.55 | -0.1 | -0.03 | 295.88 | 298.61 | 292.445 | 405795 |
| 1728686100 | 296.64999 | 0.36 | 0.12 | 295.39999 | 297.99 | 293.01 | 311970 |
| 1728599700 | 296.29 | 3.63 | 1.24 | 290.19 | 303.68941 | 288.43 | 626111 |
| 1728513300 | 292.66 | 5.1 | 1.77 | 286.85 | 292.77 | 285.14999 | 592983 |
| 1728426900 | 287.56 | -2.81 | -0.97 | 290.06 | 292.31 | 286.735 | 525616 |
| 1728340500 | 290.37 | -3.17 | -1.08 | 291.94 | 294.04 | 285.2 | 409539 |
| 1728081300 | 293.54 | 0.36 | 0.12 | 294.86 | 299.05 | 291.86 | 482725 |
| 1727994900 | 293.18 | -1.21 | -0.41 | 293.91 | 297.81 | 282.44 | 725122 |
| 1727908500 | 294.39 | 9.88 | 3.47 | 284.51 | 295.88 | 280.95999 | 709597 |
| 1727822100 | 284.51 | -2.8 | -0.97 | 287.31 | 290.45 | 282.8 | 673804 |
| 1727735700 | 287.31 | 1.7 | 0.60 | 285.45999 | 287.685 | 283.01 | 342770 |
| 1727476500 | 285.61 | -0.52 | -0.18 | 286.89999 | 287.235 | 283.035 | 653376 |
| 1727390100 | 286.13 | 2.21 | 0.78 | 287.63 | 287.63 | 282.95999 | 999028 |
| 1727303700 | 283.92 | -12.52 | -4.22 | 295.01 | 295.01 | 281.43 | 1057229 |
| 1727217300 | 296.44 | 0.14 | 0.05 | 295.67 | 297.954 | 294.74 | 458009 |
| 1727130900 | 296.3 | -6.77 | -2.23 | 305.14 | 305.14 | 296.05 | 613012 |
| 1726871700 | 303.07 | 2.15 | 0.71 | 299.18 | 303.16 | 294.52 | 1013693 |
| 1726785300 | 300.92 | -1.53 | -0.51 | 308.27999 | 310.54 | 299.81 | 299220 |
| 1726698900 | 302.45 | 9.91 | 3.39 | 295.6 | 308.6 | 294.51 | 959771 |
| 1726612500 | 292.54 | -3.04 | -1.03 | 297.70999 | 299.58999 | 292.37 | 524620 |
| 1726526100 | 295.58 | -4.42 | -1.47 | 300.48 | 303.61 | 293.83 | 806469 |
| 1726266900 | 300 | 0.31 | 0.10 | 302 | 304.16 | 298.31 | 609501 |
| 1726180500 | 299.69 | 9.88 | 3.41 | 294.27 | 301.52999 | 288.14999 | 1490958 |
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
