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 | 3.04 | 1.3746947635 | 221.14 | 226.085 | 218.17 | 428511 | 222.15995283 | CS |
| 4 | -2.77 | -1.22053315708 | 226.95 | 231.53 | 211.84 | 440289 | 219.36275359 | CS |
| 12 | 4.18 | 1.9 | 220 | 231.53 | 211.84 | 432518 | 223.22593687 | CS |
| 26 | 23.46 | 11.6879234755 | 200.72 | 231.53 | 194.07 | 444100 | 216.23381056 | CS |
| 52 | 45.84 | 25.7037120108 | 178.34 | 231.53 | 164.86 | 452302 | 200.39797531 | CS |
| 156 | 20.93 | 10.2976629766 | 203.25 | 231.53 | 151.62 | 492918 | 188.85697113 | CS |
| 260 | 110.52 | 97.2373746261 | 113.66 | 231.53 | 76.96 | 517213 | 167.89810744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 219.99 | -3.94 | -1.76 | 223.44 | 223.615 | 219.62 | 343289 |
| 1721342400 | 223.93 | 1.08 | 0.48 | 222 | 226.085 | 221.32 | 463519 |
| 1721256000 | 222.85 | -0.62 | -0.28 | 222.755 | 224.94 | 221.49 | 473589 |
| 1721169600 | 223.47 | 4.62 | 2.11 | 219.87 | 223.68 | 218.17 | 530599 |
| 1721083200 | 218.85 | -1.83 | -0.83 | 221.14 | 222.42 | 218.7 | 331557 |
| 1720824000 | 220.68 | 2.84 | 1.30 | 219.41 | 221.93 | 217.95 | 506432 |
| 1720737600 | 217.84 | 1.32 | 0.61 | 218.53 | 220.5 | 217.42 | 437858 |
| 1720651200 | 216.52 | 3.52 | 1.65 | 214.53 | 216.77 | 213.02 | 318906 |
| 1720564800 | 213 | -2.1 | -0.98 | 215.08 | 215.41 | 212.785 | 588451 |
| 1720478400 | 215.1 | -0.94 | -0.44 | 217.03 | 217.7374 | 214.11 | 708085 |
| 1720219200 | 216.04 | -0.79 | -0.36 | 216.13 | 216.88 | 213.86 | 354721 |
| 1720040640 | 216.83 | 1.71 | 0.79 | 214.83 | 216.93 | 213.99 | 235541 |
| 1719960000 | 215.12 | 1.76 | 0.82 | 213.17 | 215.21 | 211.84 | 389793 |
| 1719873600 | 213.36 | -5.29 | -2.42 | 219.38 | 219.52 | 212.49 | 535181 |
| 1719614400 | 218.65 | -4.75 | -2.13 | 224.85 | 224.85 | 217.42 | 812333 |
| 1719528000 | 223.4 | -0.66 | -0.29 | 223.64 | 224.77 | 222.26 | 277740 |
| 1719441600 | 224.06 | -1.66 | -0.74 | 224.97 | 224.97 | 222.78 | 337053 |
| 1719355200 | 225.72 | -3.8 | -1.66 | 229.29 | 230.88 | 225.67 | 297379 |
| 1719268800 | 229.52 | 2.58 | 1.14 | 226.95 | 231.53 | 226.9 | 423458 |
| 1719009600 | 226.94 | 0.94 | 0.42 | 226.38 | 227.36 | 224.64 | 889975 |
| 1718923200 | 226 | -1.04 | -0.46 | 226.56 | 228.16 | 224.82 | 488537 |
| 1718750400 | 227.04 | -1.35 | -0.59 | 229.46 | 230.43 | 226.33 | 497393 |
| 1718664000 | 228.39 | 1.86 | 0.82 | 226 | 228.71 | 224.2 | 288901 |
| 1718404800 | 226.53 | -1.83 | -0.80 | 227.16 | 228.5399 | 224.18 | 307232 |
| 1718318400 | 228.36 | 0.15 | 0.07 | 227.88 | 228.84 | 225.06 | 307926 |
| 1718232000 | 228.21 | 2.98 | 1.32 | 227.42 | 228.4 | 225.845 | 253860 |
| 1718145600 | 225.23 | 0.49 | 0.22 | 224.08 | 225.26 | 222.16 | 223197 |
| 1718059200 | 224.74 | -1.55 | -0.68 | 225.56 | 225.56 | 222.26 | 269930 |
| 1717800000 | 226.29 | -0.63 | -0.28 | 226.275 | 227.795 | 226.21 | 242194 |
| 1717713600 | 226.92 | -1 | -0.44 | 227.55 | 228.26 | 225.955 | 746404 |
| 1717627200 | 227.92 | 0.45 | 0.20 | 226.53 | 228.19 | 226.09 | 308427 |
| 1717540800 | 227.47 | 0.32 | 0.14 | 226.44 | 227.77 | 225.415 | 409124 |
| 1717454400 | 227.15 | -0.44 | -0.19 | 228.32 | 229.28 | 223.6801 | 531017 |
| 1717195200 | 227.59 | 4.11 | 1.84 | 223.49 | 228.1 | 222.42 | 968415 |
| 1717108800 | 223.48 | 1.53 | 0.69 | 222.28 | 224.19 | 222.065 | 461506 |
| 1717022400 | 221.95 | -2.95 | -1.31 | 223.14 | 223.23 | 221.28 | 390028 |
| 1716936000 | 224.9 | -2.15 | -0.95 | 226.67 | 227.15 | 224.67 | 375814 |
| 1716590400 | 227.05 | 0.02 | 0.01 | 227.88 | 228.7738 | 225.91 | 197602 |
| 1716504000 | 227.03 | -2.19 | -0.96 | 229.75 | 229.75 | 226.62 | 339348 |
| 1716417600 | 229.22 | 0.08 | 0.03 | 229 | 229.98 | 228.11 | 344753 |
| 1716331200 | 229.14 | 3.09 | 1.37 | 226.74 | 229.21 | 225.99 | 391333 |
| 1716244800 | 226.05 | -0.25 | -0.11 | 225.93 | 227.26 | 225.44 | 345382 |
| 1715985600 | 226.3 | 1.72 | 0.77 | 225.14 | 226.61 | 224.015 | 1064119 |
| 1715899200 | 224.58 | -1.53 | -0.68 | 225.64 | 227 | 224.54 | 410315 |
| 1715812800 | 226.11 | 0.37 | 0.16 | 226.46 | 226.77 | 225.25 | 262128 |
| 1715726400 | 225.74 | 0.67 | 0.30 | 225.8 | 226.04 | 224.01 | 330210 |
| 1715640000 | 225.07 | -0.54 | -0.24 | 226.49 | 227.3 | 223.84 | 374305 |
| 1715380800 | 225.61 | -2.03 | -0.89 | 228.13 | 228.49 | 225.01 | 382921 |
| 1715294400 | 227.64 | 2.54 | 1.13 | 225 | 228.145 | 224.26 | 417001 |
| 1715208000 | 225.1 | 1.2 | 0.54 | 223.62 | 225.5479 | 223.35 | 423239 |
| 1715121600 | 223.9 | 1.76 | 0.79 | 223.18 | 225.26 | 222.59 | 295742 |
| 1715035200 | 222.14 | 0.59 | 0.27 | 222 | 223.62 | 220.83 | 498899 |
| 1714776000 | 221.55 | 2.04 | 0.93 | 220.78 | 222.615 | 220.5 | 319977 |
| 1714689600 | 219.51 | 1.68 | 0.77 | 218.84 | 220.4999 | 217.28 | 364537 |
| 1714603200 | 217.83 | 0.55 | 0.25 | 218.66 | 221.945 | 216.365 | 432899 |
| 1714516800 | 217.28 | -1.11 | -0.51 | 216.9 | 219 | 215.46 | 625100 |
| 1714430400 | 218.39 | -0.64 | -0.29 | 220 | 222.23 | 217.86 | 508363 |
| 1714171200 | 219.03 | 1.87 | 0.86 | 217.73 | 220.61 | 217.575 | 556567 |
| 1714084800 | 217.16 | 4.74 | 2.23 | 212.22 | 217.75 | 212.1136 | 664880 |
| 1713998400 | 212.42 | 1.09 | 0.52 | 217.64 | 224.6 | 210.535 | 798576 |
| 1713912000 | 211.33 | -0.44 | -0.21 | 211.14 | 212.24 | 209.92 | 852613 |
| 1713825600 | 211.77 | 0.2 | 0.09 | 211.68 | 213.3499 | 210.65 | 428045 |
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
