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 | -6.94 | -3.02686671319 | 229.28 | 231.15 | 217.36 | 460763 | 222.30301075 | CS |
| 4 | 6.67 | 3.09268790281 | 215.67 | 231.15 | 212.02 | 340373 | 223.2721266 | CS |
| 12 | 22.71 | 11.3760456845 | 199.63 | 231.15 | 189.32 | 305671 | 212.28816827 | CS |
| 26 | 57.18 | 34.6209736014 | 165.16 | 231.15 | 162.36 | 311778 | 196.05800653 | CS |
| 52 | 60.08 | 37.0269937138 | 162.26 | 231.15 | 132.92 | 312306 | 180.80283089 | CS |
| 156 | 129.92 | 140.57563298 | 92.42 | 231.15 | 81.56 | 350205 | 133.57569462 | CS |
| 260 | 151.75 | 214.973792322 | 70.59 | 231.15 | 29.4501 | 347634 | 108.40651667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 224.31 | 4.76 | 2.17 | 219.55 | 224.95 | 218.96 | 172021 |
| 1719960000 | 219.55 | -1.08 | -0.49 | 220.57 | 222.22 | 217.36 | 510253 |
| 1719873600 | 220.63 | -8.26 | -3.61 | 227.51 | 227.51 | 219.93 | 617032 |
| 1719614400 | 228.89 | 0 | 0.00 | 228.89 | 228.89 | 228.89 | 0 |
| 1719528000 | 228.89 | 0.91 | 0.40 | 228.52 | 229.19 | 226.46 | 245921 |
| 1719441600 | 227.98 | -0.95 | -0.41 | 226.79 | 229 | 224.96 | 348919 |
| 1719355200 | 228.93 | 0.94 | 0.41 | 227.99 | 229.38 | 227.202 | 375515 |
| 1719268800 | 227.99 | 1.86 | 0.82 | 227.99 | 230.01 | 226.77 | 248928 |
| 1719009600 | 226.13 | 0.47 | 0.21 | 226 | 226.37 | 223.89 | 518184 |
| 1718923200 | 225.66 | -1.28 | -0.56 | 226.31 | 228.35 | 223.86 | 249860 |
| 1718750400 | 226.94 | 0.84 | 0.37 | 225.75 | 227.19 | 224.29 | 291485 |
| 1718664000 | 226.1 | 5.13 | 2.32 | 220.54 | 228.18 | 220.225 | 364807 |
| 1718404800 | 220.97 | -0.48 | -0.22 | 218.92 | 221.16 | 216.765 | 246494 |
| 1718318400 | 221.45 | -0.22 | -0.10 | 221.67 | 222.19 | 218.54 | 193445 |
| 1718232000 | 221.67 | 5.89 | 2.73 | 218.74 | 223.53 | 216.13 | 299371 |
| 1718145600 | 215.78 | 0.11 | 0.05 | 215.26 | 217.28 | 213.91 | 270388 |
| 1718059200 | 215.67 | 1.77 | 0.83 | 212.32 | 216.79 | 212.02 | 390374 |
| 1717800000 | 213.9 | -3.77 | -1.73 | 217.05 | 218.33 | 213.55 | 251698 |
| 1717713600 | 217.67 | -1.26 | -0.58 | 218.36 | 220.63 | 215.68 | 218085 |
| 1717627200 | 218.93 | 6.46 | 3.04 | 213.99 | 221.515 | 212.49 | 502735 |
| 1717540800 | 212.47 | -3.12 | -1.45 | 215.07 | 215.07 | 211.545 | 234193 |
| 1717454400 | 215.59 | -1 | -0.46 | 218.1 | 219.28 | 212.95 | 269033 |
| 1717195200 | 216.59 | 2.22 | 1.04 | 214.75 | 216.67 | 212.41 | 228277 |
| 1717108800 | 214.37 | 2.78 | 1.31 | 212.46 | 214.71 | 210.8 | 313552 |
| 1717022400 | 211.59 | -3 | -1.40 | 212.36 | 212.8239 | 210.4962 | 301467 |
| 1716936000 | 214.59 | -3.26 | -1.50 | 217.81 | 217.865 | 214.11 | 163702 |
| 1716590400 | 217.85 | 2.59 | 1.20 | 215.98 | 218.13 | 213.33 | 207960 |
| 1716504000 | 215.26 | 0.36 | 0.17 | 216.02 | 218.72 | 213.9615 | 248005 |
| 1716417600 | 214.9 | -0.62 | -0.29 | 215.7 | 216.33 | 213.438 | 214317 |
| 1716331200 | 215.52 | 1.44 | 0.67 | 214.29 | 215.72 | 213.38 | 195545 |
| 1716244800 | 214.08 | 0.97 | 0.46 | 213.49 | 214.7 | 211.84 | 186810 |
| 1715985600 | 213.11 | 2.18 | 1.03 | 211.26 | 213.26 | 210.4 | 313301 |
| 1715899200 | 210.93 | -1.78 | -0.84 | 212.71 | 212.71 | 210.18 | 226355 |
| 1715812800 | 212.71 | -1.25 | -0.58 | 215.02 | 216.7259 | 211.95 | 375041 |
| 1715726400 | 213.96 | 1.84 | 0.87 | 213.53 | 215.01 | 211.46 | 162571 |
| 1715640000 | 212.12 | 0.78 | 0.37 | 211.83 | 213.12 | 210.84 | 168876 |
| 1715380800 | 211.34 | -0.68 | -0.32 | 212.67 | 214.1452 | 210.5 | 341764 |
| 1715294400 | 212.02 | 1.87 | 0.89 | 209.9 | 212.36 | 209.06 | 174952 |
| 1715208000 | 210.15 | -3.28 | -1.54 | 212.7 | 214.47 | 208.84 | 194768 |
| 1715121600 | 213.43 | 0.89 | 0.42 | 213.58 | 215.7 | 212.54 | 402687 |
| 1715035200 | 212.54 | 5.19 | 2.50 | 209.45 | 215.34 | 209.42 | 407596 |
| 1714776000 | 207.35 | 1.8 | 0.88 | 209 | 210.26 | 206.91 | 330570 |
| 1714689600 | 205.55 | 3.19 | 1.58 | 203.15 | 205.91 | 201.71 | 485001 |
| 1714603200 | 202.36 | 12.91 | 6.81 | 192.51 | 206.2879 | 192.51 | 805684 |
| 1714516800 | 189.45 | -3.68 | -1.91 | 192.72 | 194 | 189.32 | 329596 |
| 1714430400 | 193.13 | -0.87 | -0.45 | 194 | 195.17 | 192.69 | 261177 |
| 1714171200 | 194 | -0.64 | -0.33 | 194.41 | 195.56 | 193.5 | 277281 |
| 1714084800 | 194.64 | -1.36 | -0.69 | 195.02 | 195.9 | 192.06 | 360561 |
| 1713998400 | 196 | -5.02 | -2.50 | 200.92 | 202.1 | 195.86 | 392956 |
| 1713912000 | 201.02 | 5.57 | 2.85 | 196.15 | 201.25 | 196.15 | 271512 |
| 1713825600 | 195.45 | 1.74 | 0.90 | 195 | 196.35 | 194.07 | 305944 |
| 1713566400 | 193.71 | 2.81 | 1.47 | 191.39 | 194.29 | 190.945 | 353377 |
| 1713480000 | 190.9 | -0.88 | -0.46 | 192.11 | 193.555 | 190.13 | 160466 |
| 1713393600 | 191.78 | -2.38 | -1.23 | 194.85 | 194.85 | 191.05 | 234879 |
| 1713307200 | 194.16 | -0.48 | -0.25 | 195.24 | 196.23 | 192.01 | 221383 |
| 1713220800 | 194.64 | -2.13 | -1.08 | 199.41 | 199.72 | 193.61 | 288464 |
| 1712961600 | 196.77 | -3.61 | -1.80 | 199.63 | 200.28 | 196.215 | 180640 |
| 1712875200 | 200.38 | 0.03 | 0.01 | 200.59 | 201.55 | 199.065 | 178056 |
| 1712788800 | 200.35 | -3.1 | -1.52 | 200.68 | 202.925 | 199.1501 | 252227 |
| 1712702400 | 203.45 | 1.1 | 0.54 | 203.37 | 204.06 | 201.57 | 418706 |
| 1712616000 | 202.35 | 3.68 | 1.85 | 199.02 | 202.43 | 198.64 | 271638 |
| 1712356800 | 198.67 | 2.73 | 1.39 | 196.35 | 199.57 | 195.65 | 167167 |
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
