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 | 2.3 | 1.04105372742 | 220.93 | 226.99 | 216.51 | 295466 | 221.36374619 | CS |
| 4 | 22.68 | 11.3089005236 | 200.55 | 226.99 | 192.68 | 342225 | 213.13449552 | CS |
| 12 | 17.29 | 8.39564921822 | 205.94 | 226.99 | 192.42 | 430957 | 205.22051914 | CS |
| 26 | -52.77 | -19.1195652174 | 276 | 280.9 | 192.42 | 443295 | 212.38432103 | CS |
| 52 | -47.77 | -17.6273062731 | 271 | 297.97 | 192.42 | 416508 | 225.1385633 | CS |
| 156 | -247.92 | -52.6201846546 | 471.15 | 498.97 | 192.42 | 355435 | 279.0777424 | CS |
| 260 | -123.49 | -35.6166359022 | 346.72 | 606.45 | 192.42 | 325102 | 336.6441968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 225.63 | 4.77 | 2.16 | 221.77 | 225.87 | 220.575 | 300627 |
| 1721946900 | 220.86 | 2.82 | 1.29 | 219.32 | 226.99 | 218.2784 | 353117 |
| 1721860500 | 218.04 | -3.21 | -1.45 | 221.84 | 222.9425 | 216.51 | 370540 |
| 1721774100 | 221.25 | -0.92 | -0.41 | 222.17 | 224.91 | 221.05 | 259084 |
| 1721687700 | 222.17 | 3.01 | 1.37 | 220.93 | 223.32 | 219.395 | 193960 |
| 1721428500 | 219.16 | -2.13 | -0.96 | 221.82 | 222.05 | 216.65 | 485586 |
| 1721342100 | 221.29 | -3.32 | -1.48 | 223.95 | 226.77 | 220.37 | 389718 |
| 1721255700 | 224.61 | 2.97 | 1.34 | 221.28 | 225.29 | 221.28 | 408041 |
| 1721169300 | 221.64 | 2 | 0.91 | 218.98 | 222.77 | 217.16 | 356261 |
| 1721082900 | 219.64 | 6.79 | 3.19 | 213.65 | 219.8 | 212.83 | 419029 |
| 1720823700 | 212.85 | -1.08 | -0.50 | 213.93 | 216.41 | 212.33 | 282068 |
| 1720737300 | 213.93 | 6.99 | 3.38 | 208.99 | 215.14 | 208.2 | 374836 |
| 1720650900 | 206.94 | 2.45 | 1.20 | 204.49 | 207.05 | 203.135 | 261832 |
| 1720564500 | 204.49 | 0.09 | 0.04 | 203.56 | 205.26 | 201.63 | 330699 |
| 1720478100 | 204.4 | -0.25 | -0.12 | 204.5 | 204.96 | 201.28 | 284696 |
| 1720218900 | 204.65 | 3.64 | 1.81 | 199.69 | 205.95 | 199.3 | 325442 |
| 1720040640 | 201.01 | 7.21 | 3.72 | 196.02 | 202.59 | 195.495 | 331917 |
| 1719959700 | 193.8 | 0.41 | 0.21 | 195.29 | 196.61 | 193.05 | 324850 |
| 1719873300 | 193.39 | -7.14 | -3.56 | 200.55 | 200.7125 | 192.68 | 449972 |
| 1719614100 | 200.53 | 0.85 | 0.43 | 200.53 | 202.81 | 198 | 1207411 |
| 1719527700 | 199.68 | 3.58 | 1.83 | 195.72 | 200.22 | 194.06 | 265038 |
| 1719441300 | 196.1 | 2.05 | 1.06 | 193.17 | 196.5 | 192.53 | 336048 |
| 1719354900 | 194.05 | -2.24 | -1.14 | 195.32 | 196.175 | 192.42 | 420194 |
| 1719268500 | 196.29 | 1.88 | 0.97 | 195.44 | 199.5 | 194.67 | 305547 |
| 1719009300 | 194.41 | -4.68 | -2.35 | 198.77 | 199.12 | 194.16 | 958994 |
| 1718922900 | 199.09 | 3.48 | 1.78 | 194.52 | 201.69 | 194.52 | 324028 |
| 1718750100 | 195.61 | -3.75 | -1.88 | 198.37 | 199.88 | 194.19 | 360698 |
| 1718663700 | 199.36 | -0.86 | -0.43 | 199.73 | 202.27 | 194.33 | 328091 |
| 1718404500 | 200.22 | 0.91 | 0.46 | 198.9 | 200.32 | 196 | 291671 |
| 1718318100 | 199.31 | -1.8 | -0.90 | 200.31 | 201.21 | 197.99 | 255186 |
| 1718231700 | 201.11 | 5.63 | 2.88 | 198.09 | 204.7 | 198.09 | 309761 |
| 1718145300 | 195.48 | -1.6 | -0.81 | 195.89 | 197.005 | 192.54 | 349320 |
| 1718058900 | 197.08 | -1.68 | -0.85 | 198.11 | 200.5 | 196.33 | 361653 |
| 1717799700 | 198.76 | -7.21 | -3.50 | 202.88 | 204.58 | 197.53 | 504215 |
| 1717713300 | 205.97 | 9.55 | 4.86 | 195.01 | 206.85 | 195.01 | 762381 |
| 1717626900 | 196.42 | -3.08 | -1.54 | 200 | 202.16 | 195.935 | 448468 |
| 1717540500 | 199.5 | 0.5 | 0.25 | 197.48 | 203.41 | 197.48 | 757598 |
| 1717454100 | 199 | 0.07 | 0.04 | 199.01 | 201.1 | 197.15 | 701665 |
| 1717194900 | 198.93 | 1.25 | 0.63 | 198.35 | 199.75 | 196.455 | 1540630 |
| 1717108500 | 197.68 | -2.73 | -1.36 | 200.71 | 202.26 | 197.31 | 646848 |
| 1717022100 | 200.41 | -5.94 | -2.88 | 205 | 205 | 200.21 | 444808 |
| 1716935700 | 206.35 | -10.54 | -4.86 | 215.6 | 215.8 | 205.33 | 439123 |
| 1716590100 | 216.89 | 2.4 | 1.12 | 214.33 | 217.32 | 213.14 | 215875 |
| 1716503700 | 214.49 | -4.92 | -2.24 | 218.26 | 219.04 | 213.69 | 247477 |
| 1716417300 | 219.41 | 1.85 | 0.85 | 217.5 | 221 | 217.0504 | 192172 |
| 1716330900 | 217.56 | 1.85 | 0.86 | 214.23 | 218.08 | 213.41 | 302283 |
| 1716244500 | 215.71 | 1 | 0.47 | 214.79 | 217.21 | 213.89 | 294610 |
| 1715985300 | 214.71 | -1.89 | -0.87 | 217.71 | 217.71 | 211.48 | 279159 |
| 1715898900 | 216.6 | -0.31 | -0.14 | 216.46 | 218.96 | 214.26 | 337607 |
| 1715812500 | 216.91 | 12.49 | 6.11 | 208.41 | 217.46 | 208.41 | 754400 |
| 1715726100 | 204.42 | -1.51 | -0.73 | 206.85 | 207.75 | 202.36 | 373252 |
| 1715639700 | 205.93 | -0.18 | -0.09 | 206.99 | 212.7625 | 205.87 | 335934 |
| 1715380500 | 206.11 | 1.29 | 0.63 | 205.24 | 206.62 | 202.99 | 447819 |
| 1715294100 | 204.82 | 2.61 | 1.29 | 202.1 | 205.73 | 201.85 | 306717 |
| 1715207700 | 202.21 | 1.32 | 0.66 | 200 | 202.89 | 198.18 | 400403 |
| 1715121300 | 200.89 | -4.91 | -2.39 | 208.67 | 210.3 | 198.01 | 686862 |
| 1715034900 | 205.8 | 1.98 | 0.97 | 205.94 | 207.95 | 203.665 | 568332 |
| 1714775700 | 203.82 | -5.3 | -2.53 | 211.46 | 211.46 | 202.44 | 505833 |
| 1714689300 | 209.12 | 2.88 | 1.40 | 208.26 | 209.25 | 203.76 | 358948 |
| 1714602900 | 206.24 | 6.15 | 3.07 | 200.09 | 209.8801 | 199.33 | 466257 |
| 1714516500 | 200.09 | -4.01 | -1.96 | 201.12 | 203.365 | 199.99 | 434059 |
| 1714430100 | 204.1 | 2.31 | 1.14 | 203.68 | 205.21 | 202.43 | 510561 |
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
