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 | 4.615 | 1.91247772575 | 241.31 | 254 | 235.2 | 1766223 | 243.89337231 | CS |
| 4 | 47.925 | 24.2045454545 | 198 | 259.39 | 196.33 | 3192157 | 232.0786284 | CS |
| 12 | 90.025 | 57.7453495831 | 155.9 | 259.39 | 124.39 | 2959765 | 191.12274978 | CS |
| 26 | 129.255 | 110.786834662 | 116.67 | 259.39 | 97.551 | 3604990 | 151.67585397 | CS |
| 52 | 213.645 | 661.849442379 | 32.28 | 259.39 | 29.84 | 5277646 | 94.2501439 | CS |
| 156 | -48.185 | -16.3833259665 | 294.11 | 296.7 | 3.55 | 11794375 | 38.43943222 | CS |
| 260 | 156.205 | 174.102764155 | 89.72 | 376.83 | 3.55 | 7772614 | 51.29040833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 244.5 | -4.93 | -1.98 | 249.5 | 254 | 243.76 | 1797686 |
| 1732059600 | 249.43 | 4.74 | 1.94 | 239.71 | 250.65 | 239.71 | 1754662 |
| 1731973200 | 244.69 | 3.69 | 1.53 | 242.18 | 247.135 | 240.95 | 1623116 |
| 1731714000 | 241 | 0.56 | 0.23 | 237.88 | 242.6971 | 235.2 | 1985822 |
| 1731627600 | 240.44 | 0.46 | 0.19 | 242.22 | 245.24 | 239.2501 | 1797609 |
| 1731541200 | 239.98 | -6.77 | -2.74 | 249.3 | 249.3 | 237.64 | 1927931 |
| 1731454800 | 246.75 | -3.31 | -1.32 | 247 | 250.5564 | 243.2904 | 1929799 |
| 1731368400 | 250.06 | 5.71 | 2.34 | 247.87 | 254.84 | 246.85 | 2454101 |
| 1731109200 | 244.35 | 2.92 | 1.21 | 241.91 | 245.93 | 239.1901 | 1950262 |
| 1731022800 | 241.43 | 2.5 | 1.05 | 238.52 | 244.84 | 238.46 | 2349542 |
| 1730936400 | 238.93 | 3.25 | 1.38 | 245 | 245.1 | 233.6635 | 2981687 |
| 1730850000 | 235.68 | 9.6 | 4.25 | 231 | 236.36 | 229.07 | 2473405 |
| 1730763600 | 226.08 | -3 | -1.31 | 226.3 | 229.18 | 219.71 | 3890698 |
| 1730500800 | 229.08 | -18.23 | -7.37 | 245.68 | 248.5 | 228.05 | 5854291 |
| 1730414400 | 247.31 | 40 | 19.29 | 239.01 | 259.39 | 233.28 | 13479864 |
| 1730328000 | 207.31 | -1.43 | -0.69 | 210.79 | 213.98 | 207.2 | 5689687 |
| 1730241600 | 208.74 | 3.72 | 1.81 | 204.58 | 209.24 | 202.7 | 2382016 |
| 1730155200 | 205.02 | 2.49 | 1.23 | 205.25 | 208.3 | 204.15 | 2779778 |
| 1729896000 | 202.53 | 2.31 | 1.15 | 199.97 | 203.72 | 197.57 | 2529235 |
| 1729809600 | 200.22 | 2.88 | 1.46 | 199.2 | 203.24 | 196.33 | 2933145 |
| 1729723200 | 197.34 | -0.01 | -0.01 | 198.21 | 200.5 | 194.14 | 2527690 |
| 1729636800 | 197.35 | 5.86 | 3.06 | 191.1 | 198.09 | 189.5 | 2755846 |
| 1729550400 | 191.49 | 0.18 | 0.09 | 190.75 | 193.49 | 188.883 | 1568900 |
| 1729291200 | 191.31 | -0.61 | -0.32 | 191.69 | 193.84 | 188.29 | 1922010 |
| 1729204800 | 191.92 | -1.48 | -0.77 | 194.54 | 196.36 | 189.795 | 1835424 |
| 1729118400 | 193.4 | 1.38 | 0.72 | 193.19 | 195.17 | 189.51 | 1783372 |
| 1729032000 | 192.02 | 2.93 | 1.55 | 189.15 | 194.5737 | 188.67 | 3618417 |
| 1728945600 | 189.09 | -3.16 | -1.64 | 193.75 | 194.17 | 187.77 | 2182317 |
| 1728686400 | 192.25 | 0.68 | 0.35 | 189.1 | 194.75 | 188.75 | 1874980 |
| 1728600000 | 191.57 | 1.5 | 0.79 | 188.75 | 193.18 | 187.73 | 2062220 |
| 1728513600 | 190.07 | -0.92 | -0.48 | 192.86 | 193.49 | 188.4 | 2588088 |
| 1728427200 | 190.99 | 11.26 | 6.26 | 182.13 | 191 | 181.6 | 4410995 |
| 1728340800 | 179.73 | -0.44 | -0.24 | 179.24 | 183.41 | 177.65 | 2341162 |
| 1728081600 | 180.17 | 3.53 | 2.00 | 179.75 | 182.84 | 176.61 | 2272563 |
| 1727995200 | 176.64 | -0.31 | -0.18 | 176.2 | 179.93 | 174.0301 | 1760141 |
| 1727908800 | 176.95 | 1.15 | 0.65 | 173.81 | 177.61 | 171.82 | 1982650 |
| 1727822400 | 175.8 | 1.69 | 0.97 | 174.31 | 178.4 | 172.1 | 3493969 |
| 1727736000 | 174.11 | 4.33 | 2.55 | 167.62 | 175 | 165.99 | 2601057 |
| 1727476800 | 169.78 | -1.43 | -0.84 | 171.12 | 172.83 | 168.1 | 1667073 |
| 1727390400 | 171.21 | 1.56 | 0.92 | 169.49 | 171.37 | 165.915 | 2740871 |
| 1727304000 | 169.65 | -3.05 | -1.77 | 171.89 | 173.45 | 168.72 | 2352904 |
| 1727217600 | 172.7 | -2.45 | -1.40 | 172.29 | 173.87 | 169.09 | 3441623 |
| 1727131200 | 175.15 | 1.3 | 0.75 | 170.66 | 176.2 | 167.1201 | 4046975 |
| 1726872000 | 173.85 | 3.11 | 1.82 | 170.2 | 176.33 | 167.8 | 5392758 |
| 1726785600 | 170.74 | 9.11 | 5.64 | 167.25 | 171.6673 | 165.11 | 5169886 |
| 1726699200 | 161.63 | 5.05 | 3.23 | 157.9 | 167.75 | 157.26499 | 6365080 |
| 1726612800 | 156.58 | 3.68 | 2.41 | 154.97 | 158.2999 | 151.6 | 3186515 |
| 1726526400 | 152.9 | 11 | 7.75 | 143.15 | 153.56 | 143.03 | 5654219 |
| 1726267200 | 141.9 | 1.38 | 0.98 | 142.13 | 144.44 | 140.22999 | 1786117 |
| 1726180800 | 140.52 | 6.98 | 5.23 | 137.22999 | 141.53 | 133.57 | 3441736 |
| 1726094400 | 133.54 | 2.82 | 2.16 | 129.99 | 133.88999 | 126.59 | 3023850 |
| 1726008000 | 130.72 | -4.76 | -3.51 | 135.5 | 135.5 | 124.39 | 4857406 |
| 1725921600 | 135.47999 | 2.07 | 1.55 | 137.34 | 138.4 | 133.80009 | 2697465 |
| 1725662400 | 133.41 | -7.73 | -5.48 | 141.1 | 142.9135 | 132.12 | 2681506 |
| 1725576000 | 141.13999 | -3.6 | -2.49 | 145.57 | 145.57 | 139.13999 | 2157427 |
| 1725489600 | 144.74 | 0.22 | 0.15 | 145.11 | 147.9506 | 142.69999 | 1709731 |
| 1725403200 | 144.52 | -6.1 | -4.05 | 147.83 | 149.85 | 142.87 | 2423117 |
| 1725057600 | 150.62 | 0.54 | 0.36 | 152.3 | 152.33 | 146.86529 | 2325335 |
| 1724971200 | 150.08 | -4.23 | -2.74 | 155.9 | 156.7118 | 149.001 | 2113650 |
| 1724884800 | 154.31 | -4.43 | -2.79 | 157.29 | 158.94999 | 152.84 | 2008862 |
| 1724798400 | 158.74 | 0.75 | 0.47 | 156.51 | 159.59 | 154.35 | 1704079 |
| 1724712000 | 157.99 | -1.79 | -1.12 | 158.69 | 158.69 | 154.5 | 2254968 |
| 1724452800 | 159.78 | 6.76 | 4.42 | 154.93 | 159.85 | 151.52 | 3134820 |
| 1724366400 | 153.02 | -3.75 | -2.39 | 155.75 | 159.1704 | 151.97 | 2899002 |
| 1724280000 | 156.77 | 2.59 | 1.68 | 155.13999 | 157.618 | 154.05 | 1947435 |
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
