We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.79 | 1.56994325007 | 241.41 | 252.99 | 234.68 | 560908 | 242.72588994 | CS |
| 4 | 35.98 | 17.1972086799 | 209.22 | 252.99 | 207.53 | 425607 | 233.00392097 | CS |
| 12 | 53.33 | 27.7948611039 | 191.87 | 252.99 | 189.59 | 326882 | 213.50729743 | CS |
| 26 | 71.83 | 41.4316202342 | 173.37 | 252.99 | 168.04 | 364481 | 197.37664647 | CS |
| 52 | 110.91 | 82.5899173431 | 134.29 | 252.99 | 124.53 | 310944 | 175.70281724 | CS |
| 156 | 111.19 | 82.9714200433 | 134.01 | 252.99 | 78.665 | 390430 | 133.27718185 | CS |
| 260 | 156.02 | 174.949540256 | 89.18 | 252.99 | 33.25 | 431431 | 111.26412985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 245.2 | -4.03 | -1.62 | 250 | 250.34 | 244.13 | 344984 |
| 1722033600 | 249.23 | 3.51 | 1.43 | 247.63 | 252.99 | 247.2301 | 424525 |
| 1721947200 | 245.72 | 9.33 | 3.95 | 236.17 | 249.72 | 236.17 | 735441 |
| 1721860800 | 236.39 | -7.79 | -3.19 | 238.98 | 246.405 | 234.68 | 687244 |
| 1721774400 | 244.18 | 3.46 | 1.44 | 242.73 | 246.42 | 239.6 | 453348 |
| 1721688000 | 240.72 | 0.21 | 0.09 | 241.41 | 242.35 | 238.02 | 317632 |
| 1721428800 | 240.51 | -1.29 | -0.53 | 240.37 | 242.2 | 238.84 | 296041 |
| 1721342400 | 241.8 | -1.56 | -0.64 | 243.54 | 248.0299 | 239.18 | 880499 |
| 1721256000 | 243.36 | -0.98 | -0.40 | 244.99 | 245.44 | 239.89 | 390781 |
| 1721169600 | 244.34 | 7.95 | 3.36 | 236.76 | 244.59 | 235.37 | 397787 |
| 1721083200 | 236.39 | 9.45 | 4.16 | 229.2 | 236.8 | 229.01 | 469347 |
| 1720824000 | 226.94 | 1.47 | 0.65 | 226.77 | 230.9 | 225.11 | 288754 |
| 1720737600 | 225.47 | 4.43 | 2.00 | 223.23 | 226.68 | 222.03 | 297547 |
| 1720651200 | 221.04 | 6.43 | 3.00 | 215.64 | 222.1 | 214.98 | 344685 |
| 1720564800 | 214.61 | 1.97 | 0.93 | 215.01 | 217.11 | 212.8 | 425681 |
| 1720478400 | 212.64 | -0.13 | -0.06 | 213.13 | 215.39 | 212.56 | 293665 |
| 1720219200 | 212.77 | 1.77 | 0.84 | 210.29 | 213.07 | 209.57 | 215826 |
| 1720040640 | 211 | -0.41 | -0.19 | 211.41 | 213.02 | 210.41 | 154375 |
| 1719960000 | 211.41 | 0.33 | 0.16 | 210.07 | 213.2 | 210.07 | 393899 |
| 1719873600 | 211.08 | 2.65 | 1.27 | 209.22 | 211.335 | 207.53 | 421746 |
| 1719614400 | 208.43 | 10.92 | 5.53 | 198.3 | 208.76 | 198.3 | 825507 |
| 1719528000 | 197.51 | 2.87 | 1.47 | 194.65 | 198.24 | 193.68 | 296567 |
| 1719441600 | 194.64 | 0.17 | 0.09 | 193.11 | 195.54 | 192.61 | 212421 |
| 1719355200 | 194.47 | -2.32 | -1.18 | 196.01 | 196.795 | 193.47 | 227006 |
| 1719268800 | 196.79 | 2.02 | 1.04 | 194.96 | 199.03 | 194.39 | 291377 |
| 1719009600 | 194.77 | -6.49 | -3.22 | 202.08 | 202.2 | 194.16 | 855753 |
| 1718923200 | 201.26 | -3.32 | -1.62 | 204.44 | 204.44 | 200.26 | 319888 |
| 1718750400 | 204.58 | 4.32 | 2.16 | 201.1 | 205.765 | 200.36 | 302795 |
| 1718664000 | 200.26 | 3 | 1.52 | 198.15 | 200.32 | 194.71 | 318712 |
| 1718404800 | 197.26 | -0.14 | -0.07 | 195.19 | 197.355 | 195.19 | 308514 |
| 1718318400 | 197.4 | -0.21 | -0.11 | 194.68 | 198.32 | 194.535 | 384095 |
| 1718232000 | 197.61 | 4.59 | 2.38 | 197.68 | 199.73 | 196.69 | 202324 |
| 1718145600 | 193.02 | -1.1 | -0.57 | 192.58 | 194.24 | 191.85 | 150376 |
| 1718059200 | 194.12 | 1.52 | 0.79 | 190.44 | 194.8 | 189.59 | 182221 |
| 1717800000 | 192.6 | -3.16 | -1.61 | 195.15 | 195.15 | 192.15 | 172174 |
| 1717713600 | 195.76 | -1.78 | -0.90 | 197.52 | 197.52 | 194.66 | 247500 |
| 1717627200 | 197.54 | 2.36 | 1.21 | 195.65 | 200.26 | 194.71 | 257154 |
| 1717540800 | 195.18 | -6.2 | -3.08 | 199.8 | 200.24 | 194.83 | 352154 |
| 1717454400 | 201.38 | -1.56 | -0.77 | 204.01 | 204.01 | 198.05 | 225767 |
| 1717195200 | 202.94 | 0.94 | 0.47 | 201.45 | 203.58 | 199.43 | 376504 |
| 1717108800 | 202 | 2.99 | 1.50 | 199.47 | 202.46 | 198.715 | 211671 |
| 1717022400 | 199.01 | -2.97 | -1.47 | 199.45 | 199.96 | 197.91 | 179613 |
| 1716936000 | 201.98 | -2.44 | -1.19 | 204.87 | 205.76 | 200.95 | 168014 |
| 1716590400 | 204.42 | 4.33 | 2.16 | 201.13 | 205.7 | 200.55 | 212369 |
| 1716504000 | 200.09 | -1.76 | -0.87 | 202.3 | 202.91 | 199.59 | 277665 |
| 1716417600 | 201.85 | -3.92 | -1.91 | 205.09 | 206.32 | 199.83 | 345212 |
| 1716331200 | 205.77 | 2.75 | 1.35 | 202.79 | 206.32 | 202.67 | 287739 |
| 1716244800 | 203.02 | -0.46 | -0.23 | 203.69 | 204.8599 | 202.215 | 225815 |
| 1715985600 | 203.48 | 4.21 | 2.11 | 200.34 | 203.68 | 199.4 | 262000 |
| 1715899200 | 199.27 | -1.02 | -0.51 | 199.56 | 201.28 | 198.925 | 228989 |
| 1715812800 | 200.29 | 4.43 | 2.26 | 197.45 | 200.44 | 196.695 | 238911 |
| 1715726400 | 195.86 | -0.02 | -0.01 | 196.64 | 197.49 | 195.47 | 173450 |
| 1715640000 | 195.88 | -0.37 | -0.19 | 197.5 | 198.2 | 195.8 | 188396 |
| 1715380800 | 196.25 | 1.77 | 0.91 | 194.54 | 196.99 | 193.88 | 286940 |
| 1715294400 | 194.48 | 0.92 | 0.48 | 193.56 | 194.57 | 191.79 | 296174 |
| 1715208000 | 193.56 | 0.46 | 0.24 | 192.2 | 193.67 | 190.62 | 238787 |
| 1715121600 | 193.1 | -0.13 | -0.07 | 193.3 | 194.03 | 192.27 | 472813 |
| 1715035200 | 193.23 | 3.4 | 1.79 | 191.87 | 193.34 | 191.13 | 234258 |
| 1714776000 | 189.83 | 3.3 | 1.77 | 189.5 | 190.36 | 188.02 | 371805 |
| 1714689600 | 186.53 | 2.45 | 1.33 | 185.79 | 187.875 | 184.86 | 314077 |
| 1714603200 | 184.08 | 2.58 | 1.42 | 181.97 | 187.61 | 180.11 | 379181 |
| 1714516800 | 181.5 | -3.35 | -1.81 | 184 | 185.01 | 181.41 | 341134 |
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
