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 | -5.53 | -2.6957199961 | 205.14 | 210.84 | 197.44 | 5306921 | 202.43061557 | CS |
| 4 | 5.8 | 2.99262163975 | 193.81 | 210.84 | 191.7975 | 4348460 | 199.94565137 | CS |
| 12 | 23.77 | 13.5179708826 | 175.84 | 210.84 | 173.65 | 4994050 | 195.0187383 | CS |
| 26 | 28.73 | 16.8129681648 | 170.88 | 210.84 | 155.46 | 5303226 | 179.54307213 | CS |
| 52 | 15.03 | 8.14281070539 | 184.58 | 210.84 | 139.48 | 5294816 | 170.33236448 | CS |
| 156 | 14.38 | 7.76332127625 | 185.23 | 210.84 | 139.48 | 5252294 | 173.05587201 | CS |
| 260 | 73.11 | 57.7944664032 | 126.5 | 210.84 | 92.77 | 5053716 | 160.56757708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 198.29 | -6.93 | -3.37 | 200.64 | 202.98 | 197.44 | 6102459 |
| 1721687700 | 205.215 | 6.12 | 3.07 | 203.09 | 205.47 | 201.01 | 2737036 |
| 1721428500 | 199.1 | -6.77 | -3.29 | 204.93 | 205.445 | 198.74 | 4568497 |
| 1721342100 | 205.87 | 1.61 | 0.79 | 205.39 | 207 | 203.28 | 5496435 |
| 1721255700 | 204.26 | -2.36 | -1.14 | 205.14 | 210.84 | 204.03 | 7630179 |
| 1721169300 | 206.62 | 4.86 | 2.41 | 203.48 | 206.77 | 202.59 | 3134142 |
| 1721082900 | 201.76 | -0.11 | -0.05 | 201.86 | 203.08 | 200.83 | 3089218 |
| 1720823700 | 201.87 | 1.88 | 0.94 | 202.12 | 205.29 | 201.31 | 3683808 |
| 1720737300 | 199.99 | -3.63 | -1.78 | 203.81 | 203.86 | 199.88 | 5535409 |
| 1720650900 | 203.62 | 3.46 | 1.73 | 201.31 | 203.78 | 201 | 4558851 |
| 1720564500 | 200.16 | -1.31 | -0.65 | 202.4 | 202.4 | 199.08 | 3742261 |
| 1720478100 | 201.47 | 2.68 | 1.35 | 200.01 | 201.7075 | 199.4 | 3925653 |
| 1720218900 | 198.79 | -0.15 | -0.08 | 200 | 200.15 | 197.24 | 2888045 |
| 1720040640 | 198.94 | 0.52 | 0.26 | 198.13 | 199.57 | 196.095 | 2454757 |
| 1719959700 | 198.42 | 3.82 | 1.96 | 194.99 | 199.05 | 194.45 | 4168268 |
| 1719873300 | 194.6 | 0.07 | 0.04 | 193.63 | 194.98 | 192.74 | 2872248 |
| 1719614100 | 194.53 | 1.1 | 0.57 | 193.96 | 197.89 | 193.5 | 8859180 |
| 1719527700 | 193.43 | 0.33 | 0.17 | 192.67 | 193.9 | 191.7975 | 3873587 |
| 1719441300 | 193.1 | -1.37 | -0.70 | 193.81 | 194.99 | 192.18 | 3300712 |
| 1719354900 | 194.47 | 0.56 | 0.29 | 194.94 | 194.94 | 192.82 | 3642751 |
| 1719268500 | 193.91 | -1.62 | -0.83 | 195.53 | 196.56 | 193.35 | 3655126 |
| 1719009300 | 195.53 | 2.77 | 1.44 | 194.99 | 197.48 | 193.72 | 12538081 |
| 1718922900 | 192.76 | -3.49 | -1.78 | 194.5 | 194.5 | 192.18 | 5472083 |
| 1718750100 | 196.25 | 1.35 | 0.69 | 195.24 | 196.79 | 194.23 | 3036156 |
| 1718663700 | 194.9 | 1 | 0.52 | 193.17 | 195.19 | 192.17 | 3804056 |
| 1718404500 | 193.9 | -2.38 | -1.21 | 193.9 | 195.6275 | 193.07 | 3479138 |
| 1718318100 | 196.28 | -2.7 | -1.36 | 195 | 197.435 | 194.86 | 3414396 |
| 1718231700 | 198.98 | 1.54 | 0.78 | 199.47 | 201.2949 | 197.37 | 4554983 |
| 1718145300 | 197.44 | -0.18 | -0.09 | 197.15 | 197.84 | 194.48 | 4192109 |
| 1718058900 | 197.62 | 2.01 | 1.03 | 194.01 | 197.8 | 194.01 | 4201798 |
| 1717799700 | 195.61 | -0.63 | -0.32 | 195.53 | 197.39 | 194.78 | 3236021 |
| 1717713300 | 196.24 | 0.16 | 0.08 | 195.98 | 196.64 | 194.52 | 3905072 |
| 1717626900 | 196.08 | 2.78 | 1.44 | 194.78 | 196.22 | 193.54 | 5987787 |
| 1717540500 | 193.3 | -0.42 | -0.22 | 193.18 | 194.43 | 192.06 | 7221693 |
| 1717454100 | 193.72 | -1.29 | -0.66 | 196.37 | 196.63 | 191.7 | 4153087 |
| 1717194900 | 195.01 | -0.67 | -0.34 | 195.37 | 196.69 | 190.29 | 9140010 |
| 1717108500 | 195.68 | 0.77 | 0.40 | 195.45 | 195.93 | 193.75 | 5213397 |
| 1717022100 | 194.91 | -4.69 | -2.35 | 196.66 | 197.66 | 194.755 | 5607381 |
| 1716935700 | 199.6 | 0.42 | 0.21 | 206 | 206 | 197.91 | 7982605 |
| 1716590100 | 199.18 | 1.89 | 0.96 | 198.75 | 199.77 | 197.75 | 4354125 |
| 1716503700 | 197.29 | -5.25 | -2.59 | 202.6 | 202.95 | 196.84 | 6777699 |
| 1716417300 | 202.54 | 3.53 | 1.77 | 199.97 | 203.62 | 199.65 | 9115638 |
| 1716330900 | 199.01 | -0.19 | -0.10 | 197.17 | 199.3 | 196.84 | 5488801 |
| 1716244500 | 199.2 | 4.18 | 2.14 | 195.02 | 199.27 | 194.5 | 5753250 |
| 1715985300 | 195.02 | 0.05 | 0.03 | 195 | 196.52 | 193.83 | 4534220 |
| 1715898900 | 194.97 | -0.56 | -0.29 | 192.94 | 195.87 | 192.69 | 5371147 |
| 1715812500 | 195.53 | 4.4 | 2.30 | 192.35 | 195.61 | 191.892 | 5936193 |
| 1715726100 | 191.13 | 3.31 | 1.76 | 187.44 | 191.46 | 187.1 | 4931457 |
| 1715639700 | 187.82 | 0.77 | 0.41 | 187 | 188.38 | 186.67 | 3685783 |
| 1715380500 | 187.05 | 1.73 | 0.93 | 185.97 | 187.35 | 185.73 | 5606619 |
| 1715294100 | 185.32 | 1.37 | 0.74 | 184 | 185.75 | 183.68 | 5843321 |
| 1715207700 | 183.95 | 1.28 | 0.70 | 181.76 | 184.07 | 181.49 | 4220347 |
| 1715121300 | 182.67 | 1 | 0.55 | 181.87 | 183.59 | 181.665 | 5152712 |
| 1715034900 | 181.67 | 2.76 | 1.54 | 179.9 | 181.89 | 179.27 | 4126109 |
| 1714775700 | 178.91 | 3.11 | 1.77 | 177.49 | 179.68 | 177.43 | 4685181 |
| 1714689300 | 175.8 | 0.6 | 0.34 | 179.79 | 179.81 | 173.65 | 4847013 |
| 1714602900 | 175.2 | -1.22 | -0.69 | 175.84 | 178.71 | 174.4 | 7172765 |
| 1714516500 | 176.42 | -2.87 | -1.60 | 178.42 | 179.24 | 176.31 | 6443368 |
| 1714430100 | 179.29 | 1.81 | 1.02 | 177.48 | 179.79 | 177.3101 | 4191139 |
| 1714170900 | 177.48 | 2.23 | 1.27 | 175.25 | 178.3 | 175 | 5401546 |
| 1714084500 | 175.25 | 0.44 | 0.25 | 175.01 | 177.053 | 172.26 | 8881367 |
| 1713998100 | 174.81 | 9.34 | 5.64 | 178.13 | 179.49 | 173.6146 | 13963790 |
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
