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 | -3.21 | -1.39141742523 | 230.7 | 237.48 | 218.46 | 2228026 | 231.24257382 | CS |
| 4 | 9.27 | 4.24800659885 | 218.22 | 237.48 | 215.81 | 1899130 | 226.25775324 | CS |
| 12 | -23.84 | -9.48553694346 | 251.33 | 263.66 | 204.52 | 2815483 | 227.66239601 | CS |
| 26 | -64.18 | -22.0043199506 | 291.67 | 311.28 | 204.52 | 2277093 | 250.60612693 | CS |
| 52 | 3.35 | 1.49460158829 | 224.14 | 311.28 | 202.01 | 2004985 | 246.38725946 | CS |
| 156 | -9.91 | -4.17438921651 | 237.4 | 311.28 | 128.72 | 2156277 | 212.67368883 | CS |
| 260 | 12.54 | 5.83391486392 | 214.95 | 311.28 | 107.75 | 2093881 | 206.03848412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 227.49 | -3.09 | -1.34 | 221.21 | 227.97 | 219.66 | 2670809 |
| 1721342100 | 230.58 | -1.05 | -0.45 | 232.76 | 235 | 229.15 | 1724733 |
| 1721255700 | 231.63 | -4 | -1.70 | 233.6 | 237.48 | 231.27 | 2082561 |
| 1721169300 | 235.63 | 3.16 | 1.36 | 233.3 | 237.25 | 232.65 | 1651831 |
| 1721082900 | 232.47 | 2.45 | 1.07 | 230.7 | 233.8599 | 230 | 2889426 |
| 1720823700 | 230.02 | 3.21 | 1.42 | 226.78 | 230.34 | 226.015 | 1687002 |
| 1720737300 | 226.81 | 3.73 | 1.67 | 223.71 | 228.14 | 223.6 | 2470730 |
| 1720650900 | 223.08 | -0.01 | -0.00 | 223.36 | 224.43 | 220.335 | 1768793 |
| 1720564500 | 223.09 | -3.45 | -1.52 | 225.32 | 226.23 | 221.5201 | 1907478 |
| 1720478100 | 226.54 | -2.59 | -1.13 | 226.89 | 228.99 | 223.825 | 1673977 |
| 1720218900 | 229.13 | 3.58 | 1.59 | 224.95 | 229.35 | 224.01 | 1692763 |
| 1720040640 | 225.55 | -1.21 | -0.53 | 227.2 | 228.95 | 225.35 | 882829 |
| 1719959700 | 226.76 | 2.04 | 0.91 | 223.12 | 226.79 | 223.02 | 1715334 |
| 1719873300 | 224.72 | 1.16 | 0.52 | 223.35 | 225.41 | 219.57 | 1495620 |
| 1719614100 | 223.56 | 0.2 | 0.09 | 223.35 | 225.41 | 221.96 | 2676984 |
| 1719527700 | 223.36 | 6.58 | 3.04 | 217.55 | 224.14 | 217.18 | 1973662 |
| 1719441300 | 216.78 | -0.6 | -0.28 | 216.48 | 219.01 | 215.81 | 1827577 |
| 1719354900 | 217.38 | -1.32 | -0.60 | 219.28 | 219.59 | 216.91 | 1567144 |
| 1719268500 | 218.7 | -0.39 | -0.18 | 218.22 | 220 | 217.41 | 2369034 |
| 1719009300 | 219.09 | 4.5 | 2.10 | 216.78 | 219.7 | 216.27 | 5445770 |
| 1718922900 | 214.59 | 6.9 | 3.32 | 210.32 | 216.3411 | 209.35 | 2840462 |
| 1718750100 | 207.69 | -4.77 | -2.25 | 211 | 212.85 | 207.37 | 2147523 |
| 1718663700 | 212.46 | 2.98 | 1.42 | 207.76 | 213.65 | 207.18 | 2039383 |
| 1718404500 | 209.48 | 2.4 | 1.16 | 208.07 | 210.88 | 207.11 | 1640732 |
| 1718318100 | 207.08 | -3.85 | -1.83 | 211.7 | 211.7 | 207 | 1927550 |
| 1718231700 | 210.93 | -3.2 | -1.49 | 215.26 | 215.27 | 210.49 | 2937934 |
| 1718145300 | 214.13 | 1.4 | 0.66 | 213.75 | 214.835 | 212.5 | 1914300 |
| 1718058900 | 212.73 | -2.83 | -1.31 | 213.38 | 215.08 | 209.84 | 2625771 |
| 1717799700 | 215.56 | 0.61 | 0.28 | 213.739 | 217.16 | 213.15 | 2371694 |
| 1717713300 | 214.95 | 2.49 | 1.17 | 212.78 | 216.77 | 212.37 | 2614920 |
| 1717626900 | 212.46 | 1.34 | 0.63 | 211.89 | 215.57 | 211.156 | 2558365 |
| 1717540500 | 211.12 | 0.29 | 0.14 | 211.85 | 212.82 | 209.04 | 3601277 |
| 1717454100 | 210.83 | -0.62 | -0.29 | 210.31 | 211.84 | 207.56 | 3238206 |
| 1717194900 | 211.45 | 4.01 | 1.93 | 208.6 | 213.06 | 207.86 | 6451987 |
| 1717108500 | 207.44 | -4.14 | -1.96 | 207.11 | 209.66 | 204.52 | 7024815 |
| 1717022100 | 211.58 | -3.86 | -1.79 | 214.99 | 216.06 | 211.19 | 3754575 |
| 1716935700 | 215.44 | -5.47 | -2.48 | 219.4 | 219.53 | 211.29 | 7325523 |
| 1716590100 | 220.91 | -39.99 | -15.33 | 232.19 | 236.95 | 219.4 | 15614570 |
| 1716503700 | 260.89999 | 1.02 | 0.39 | 263.27 | 263.66 | 260.05 | 4238928 |
| 1716417300 | 259.88 | 1.02 | 0.39 | 260 | 263.02 | 258.88 | 2201655 |
| 1716330900 | 258.86 | -0.64 | -0.25 | 258.87 | 259.89999 | 256.99 | 1938818 |
| 1716244500 | 259.5 | 1.57 | 0.61 | 256.35 | 259.8 | 256.002 | 1880364 |
| 1715985300 | 257.93 | 1.36 | 0.53 | 257.47 | 259.48 | 256.29 | 2018488 |
| 1715898900 | 256.57 | 5.26 | 2.09 | 248.96 | 256.89 | 248.49 | 1887133 |
| 1715812500 | 251.31 | 4.43 | 1.79 | 247.9 | 252.97 | 247.05 | 2193746 |
| 1715726100 | 246.88 | -0.2 | -0.08 | 247.25 | 248.96 | 246.12 | 1737324 |
| 1715639700 | 247.08 | 0.74 | 0.30 | 246.17 | 248.8 | 246.165 | 2161700 |
| 1715380500 | 246.34 | 0.38 | 0.15 | 246.28 | 249.67 | 246 | 1581851 |
| 1715294100 | 245.96 | -3.67 | -1.47 | 250.37 | 250.88 | 245.89 | 2577054 |
| 1715207700 | 249.63 | 0.2 | 0.08 | 249.44 | 251.28 | 248.04 | 1475179 |
| 1715121300 | 249.43 | -0.48 | -0.19 | 249.3 | 251.22 | 247.66 | 1647175 |
| 1715034900 | 249.91 | -5.87 | -2.29 | 252.29 | 252.29 | 247.18 | 2881475 |
| 1714775700 | 255.78 | 4.93 | 1.97 | 253.15 | 258 | 252.44 | 3071241 |
| 1714689300 | 250.85 | 5.89 | 2.40 | 249.58 | 255.2 | 248.7 | 3949419 |
| 1714602900 | 244.96 | 0.23 | 0.09 | 245.86 | 249.925 | 241.14 | 2854449 |
| 1714516500 | 244.73 | -4.04 | -1.62 | 248.76 | 248.76 | 244.36 | 2674114 |
| 1714430100 | 248.77 | -2.27 | -0.90 | 251.33 | 252.45 | 248.19 | 2182032 |
| 1714170900 | 251.04 | -3.02 | -1.19 | 253.09 | 255.54 | 250.64 | 2548897 |
| 1714084500 | 254.06 | -1.68 | -0.66 | 252.4561 | 256.95 | 250.59 | 1418938 |
| 1713998100 | 255.74 | -1.08 | -0.42 | 257.99 | 258.94 | 254.43 | 1162792 |
| 1713911700 | 256.82 | 3.29 | 1.30 | 256.14 | 259.33999 | 255.24 | 1285206 |
| 1713825300 | 253.53 | 1.31 | 0.52 | 254.35 | 254.82 | 251 | 1099086 |
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
