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 | -0.95 | -0.426333976574 | 222.83 | 224.825 | 218.915 | 179849 | 221.11891669 | CS |
| 4 | 24.76 | 12.5608766234 | 197.12 | 226.31 | 191.31 | 234314 | 217.9714656 | CS |
| 12 | 12.4 | 5.91941951499 | 209.48 | 226.31 | 189.08 | 254148 | 207.71557004 | CS |
| 26 | 24.65 | 12.4980986665 | 197.23 | 226.31 | 177.68 | 260129 | 198.04180172 | CS |
| 52 | 66.14 | 42.4682162579 | 155.74 | 226.31 | 149.59 | 273211 | 187.82175003 | CS |
| 156 | 125.55 | 130.333229524 | 96.33 | 226.31 | 88.09 | 213069 | 150.01465948 | CS |
| 260 | 168.59 | 316.363295177 | 53.29 | 226.31 | 30.66 | 202158 | 119.97223008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 221.88 | 1.74 | 0.79 | 220.15 | 223.55 | 220.15 | 201733 |
| 1728427200 | 220.14 | -0.89 | -0.40 | 221.65 | 223.375 | 219.74 | 254032 |
| 1728340800 | 221.03 | -0.83 | -0.37 | 219.37 | 222.3 | 219.32 | 182347 |
| 1728081600 | 221.86 | 0.88 | 0.40 | 223.5 | 224.18 | 219.91 | 185306 |
| 1727995200 | 220.98 | -1.17 | -0.53 | 221.07 | 221.7189 | 218.915 | 135575 |
| 1727908800 | 222.15 | -1.28 | -0.57 | 222.83 | 224.825 | 221.48 | 141983 |
| 1727822400 | 223.43 | 0.3 | 0.13 | 222.56 | 223.81 | 218.93 | 155445 |
| 1727735520 | 223.13 | 0.07 | 0.03 | 222.03 | 223.95 | 220.69 | 243081 |
| 1727476800 | 223.06 | 1.14 | 0.51 | 223.55 | 226.31 | 222.29 | 253481 |
| 1727390400 | 221.92 | 1.72 | 0.78 | 223.24 | 224.36 | 221.74 | 124636 |
| 1727304000 | 220.2 | -2.26 | -1.02 | 223.67 | 223.67 | 219.61 | 178303 |
| 1727217600 | 222.46 | -2.31 | -1.03 | 223.2 | 225.65 | 222.355 | 191334 |
| 1727131200 | 224.77 | 6 | 2.74 | 222.28 | 226.225 | 221 | 264618 |
| 1726872000 | 218.77 | -5.28 | -2.36 | 223.29 | 223.29 | 218.54 | 737542 |
| 1726785600 | 224.05 | 9.18 | 4.27 | 219.475 | 224.36 | 216.62 | 394118 |
| 1726699200 | 214.87 | 1.4 | 0.66 | 215.54 | 220.605 | 214.23 | 278608 |
| 1726612800 | 213.47 | 4.66 | 2.23 | 211.63 | 214.83 | 210.65 | 231303 |
| 1726526400 | 208.81 | 4.83 | 2.37 | 205.58 | 209.23 | 205.05 | 202834 |
| 1726267200 | 203.98 | 1.96 | 0.97 | 203.14 | 205.54 | 202.94 | 162462 |
| 1726180800 | 202.02 | 4.58 | 2.32 | 199.99 | 202.435 | 196.705 | 188624 |
| 1726094400 | 197.44 | -0.34 | -0.17 | 197.12 | 198.31 | 191.31 | 180653 |
| 1726008000 | 197.78 | 0.54 | 0.27 | 197.135 | 198.1765 | 195.28 | 151377 |
| 1725921600 | 197.24 | 3.63 | 1.87 | 194.93 | 198.48 | 194.03 | 278626 |
| 1725662400 | 193.61 | -1.86 | -0.95 | 197.72 | 198.46 | 193.315 | 204992 |
| 1725576000 | 195.47 | -2.94 | -1.48 | 196.44 | 197.59 | 194.21 | 225613 |
| 1725489600 | 198.41 | -0.14 | -0.07 | 199.72 | 199.995 | 197.24 | 211525 |
| 1725403200 | 198.55 | -6.57 | -3.20 | 204.935 | 204.935 | 198.37 | 236241 |
| 1725057600 | 205.12 | 1.69 | 0.83 | 204.21 | 206.46 | 203.06 | 263336 |
| 1724971200 | 203.43 | -0.19 | -0.09 | 204.83 | 207.675 | 201.75 | 445302 |
| 1724884800 | 203.62 | -0.83 | -0.41 | 204.45 | 205.85 | 203.0134 | 204606 |
| 1724798400 | 204.45 | -2.87 | -1.38 | 206.12 | 208.07 | 204.35 | 158436 |
| 1724712000 | 207.32 | -0.63 | -0.30 | 210.18 | 212.62 | 207.09 | 221166 |
| 1724452800 | 207.95 | 5.21 | 2.57 | 203.71 | 210.79 | 203.49 | 368779 |
| 1724366400 | 202.74 | -1.77 | -0.87 | 204.71 | 205.8031 | 202.39 | 220637 |
| 1724280000 | 204.51 | 5.05 | 2.53 | 200.61 | 205.07 | 200.38 | 289372 |
| 1724193600 | 199.46 | 0.33 | 0.17 | 198.9 | 199.93 | 197.445 | 256800 |
| 1724107200 | 199.13 | -2.43 | -1.21 | 201.55 | 202.5 | 198.4 | 230363 |
| 1723848000 | 201.56 | 1.53 | 0.76 | 199.365 | 203.09 | 198.28 | 370577 |
| 1723761600 | 200.03 | 1.11 | 0.56 | 193.07 | 202.72 | 189.18 | 373086 |
| 1723675200 | 198.92 | 1.49 | 0.75 | 197.43 | 199.57 | 196.25 | 243321 |
| 1723588800 | 197.43 | 3.52 | 1.82 | 195.62 | 197.67 | 193.895 | 152373 |
| 1723502400 | 193.91 | -3.09 | -1.57 | 197 | 197 | 193.2 | 163247 |
| 1723243200 | 197 | 0.24 | 0.12 | 196.76 | 197.69 | 194.01 | 333102 |
| 1723156800 | 196.76 | 3.87 | 2.01 | 195.91 | 197.685 | 193.5 | 251682 |
| 1723070400 | 192.89 | -3.17 | -1.62 | 198.58 | 199.45 | 192.65 | 209447 |
| 1722984000 | 196.06 | 3.47 | 1.80 | 192.85 | 198.92 | 191.42 | 247358 |
| 1722897600 | 192.59 | -6.63 | -3.33 | 189.08 | 197.89 | 189.08 | 355445 |
| 1722638400 | 199.22 | -6.61 | -3.21 | 196.1 | 201.3234 | 196.01 | 313142 |
| 1722552000 | 205.83 | -12.36 | -5.66 | 217.5 | 219.19 | 204.02 | 380574 |
| 1722465600 | 218.19 | 1.33 | 0.61 | 218.64 | 223.15 | 216.86 | 333081 |
| 1722379200 | 216.86 | 0.58 | 0.27 | 217.06 | 218.225 | 215.85 | 221634 |
| 1722292800 | 216.28 | 1.27 | 0.59 | 215.67 | 217.02 | 214.455 | 248954 |
| 1722033600 | 215.01 | 5.35 | 2.55 | 213.15 | 216.32 | 211.45 | 264841 |
| 1721947200 | 209.66 | 4.97 | 2.43 | 205.88 | 212.18 | 205.88 | 252336 |
| 1721860800 | 204.69 | -4.79 | -2.29 | 208.675 | 210.475 | 204.62 | 206388 |
| 1721774400 | 209.48 | 2.65 | 1.28 | 206.27 | 210.45 | 205.79 | 200987 |
| 1721688000 | 206.83 | 3.05 | 1.50 | 204.82 | 207.395 | 202.14 | 201455 |
| 1721428800 | 203.78 | -3.77 | -1.82 | 205 | 208.24 | 201.7465 | 395766 |
| 1721342400 | 207.55 | -1.18 | -0.57 | 207.81 | 212.19 | 206.59 | 251642 |
| 1721256000 | 208.73 | -1.98 | -0.94 | 209.48 | 211.72 | 207.03 | 370842 |
| 1721169600 | 210.71 | 9.44 | 4.69 | 204.48 | 212.13 | 204.31 | 430925 |
| 1721083200 | 201.27 | 7.72 | 3.99 | 195.47 | 203.05 | 194.65 | 279783 |
| 1720824000 | 193.55 | 2.34 | 1.22 | 194.79 | 195.74 | 193.37 | 266008 |
| 1720737600 | 191.21 | 5.32 | 2.86 | 190 | 192.94 | 189.12 | 235528 |
| 1720651200 | 185.89 | 2.09 | 1.14 | 184.1 | 186.98 | 182.21 | 325166 |
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
