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 | -3.02 | -1.4976072996 | 201.655 | 202.18 | 191.11 | 819095 | 194.59057522 | CS |
| 4 | 5.675 | 2.94102404643 | 192.96 | 209.18 | 191.11 | 1003441 | 201.29296392 | CS |
| 12 | -0.765 | -0.383650952859 | 199.4 | 212.37 | 174.03 | 1279434 | 194.2419072 | CS |
| 26 | -8.195 | -3.96219117149 | 206.83 | 226.4 | 174.03 | 700061 | 195.43628903 | CS |
| 52 | -13.365 | -6.30424528302 | 212 | 226.4 | 174.03 | 691499 | 195.47555169 | CS |
| 156 | -13.365 | -6.30424528302 | 212 | 226.4 | 174.03 | 691499 | 195.47555169 | CS |
| 260 | -13.365 | -6.30424528302 | 212 | 226.4 | 174.03 | 691499 | 195.47555169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 192.63 | -0.87 | -0.45 | 193.4 | 194.65 | 191.21 | 769540 |
| 1722292800 | 193.5 | -5.13 | -2.58 | 193.91 | 195.235 | 193.19 | 937647 |
| 1722033600 | 198.63 | 3.51 | 1.80 | 197.53 | 198.79 | 196.08 | 379363 |
| 1721947200 | 195.12 | 0.11 | 0.06 | 192.81 | 196.47 | 191.11 | 1448147 |
| 1721860800 | 195.01 | -8.03 | -3.95 | 201.7 | 202.18 | 194.72 | 593629 |
| 1721774400 | 203.04 | -0.25 | -0.12 | 203.83 | 203.83 | 201.63 | 498722 |
| 1721688000 | 203.29 | 2.34 | 1.16 | 201 | 203.99 | 200.1101 | 946291 |
| 1721428800 | 200.95 | 1.17 | 0.59 | 197.35 | 201.41 | 196.73 | 901106 |
| 1721342400 | 199.78 | -3.74 | -1.84 | 201.79 | 202.62 | 199.4 | 776894 |
| 1721256000 | 203.52 | -4.43 | -2.13 | 204.43 | 206.74 | 203.52 | 699424 |
| 1721169600 | 207.95 | 0.74 | 0.36 | 206.06 | 209.14 | 205.1 | 2158773 |
| 1721083200 | 207.21 | -0.02 | -0.01 | 205.92 | 208.59 | 205.07 | 1793225 |
| 1720824000 | 207.23 | 3.76 | 1.85 | 203.41 | 209.18 | 203.4 | 2322229 |
| 1720737600 | 203.47 | 4.99 | 2.51 | 200.89 | 203.78 | 200.1 | 1441790 |
| 1720651200 | 198.48 | -0.45 | -0.23 | 200.96 | 201.45 | 198.2 | 849495 |
| 1720564800 | 198.93 | 1.48 | 0.75 | 197.55 | 199.75 | 196.92 | 524529 |
| 1720478400 | 197.45 | 2.29 | 1.17 | 199.55 | 200.99 | 197.21 | 986178 |
| 1720219200 | 195.16 | 1.24 | 0.64 | 198.43 | 198.71 | 193.94 | 956665 |
| 1720040640 | 193.92 | 3.54 | 1.86 | 192.96 | 194.97 | 191.97 | 479386 |
| 1719960000 | 190.38 | 4.07 | 2.18 | 186.89 | 191.24 | 186.66 | 2316183 |
| 1719873600 | 186.31 | 3.5 | 1.91 | 186.33 | 187 | 183.52 | 1031542 |
| 1719614400 | 182.81 | 0 | 0.00 | 182.81 | 182.81 | 182.81 | 0 |
| 1719528000 | 182.81 | 1.8 | 0.99 | 183.21 | 185.29 | 182.41 | 475964 |
| 1719441600 | 181.01 | -5.04 | -2.71 | 182.9 | 183.61 | 180.79 | 762918 |
| 1719355200 | 186.05 | -1.26 | -0.67 | 188.03 | 188.73 | 185.39 | 942555 |
| 1719268800 | 187.31 | -1.72 | -0.91 | 185.78 | 187.67 | 185.17 | 1341390 |
| 1719009600 | 189.03 | -1.37 | -0.72 | 189.39 | 191.185 | 188.825 | 2260466 |
| 1718923200 | 190.4 | 5.63 | 3.05 | 186.28 | 191.05 | 185.5326 | 1039257 |
| 1718750400 | 184.77 | -4.04 | -2.14 | 184.93 | 186.55 | 182.14 | 1188631 |
| 1718664000 | 188.81 | 10.85 | 6.10 | 179.8 | 189.91 | 178.83 | 2749755 |
| 1718404800 | 177.96 | -0.62 | -0.35 | 176.03 | 178.495 | 174.03 | 1159379 |
| 1718318400 | 178.58 | -3.25 | -1.79 | 182.65 | 183.18 | 178.13 | 1032826 |
| 1718232000 | 181.83 | -1.32 | -0.72 | 187.81 | 187.85 | 181.705 | 1322136 |
| 1718145600 | 183.15 | -3.68 | -1.97 | 185.72 | 186.12 | 182.01 | 2128791 |
| 1718059200 | 186.83 | -4.72 | -2.46 | 189.19 | 189.19 | 186.6 | 876547 |
| 1717800000 | 191.55 | 1.02 | 0.54 | 187.99 | 192.02 | 187.81 | 1038596 |
| 1717713600 | 190.53 | 4.02 | 2.16 | 188.25 | 191.74 | 188.14 | 3837430 |
| 1717627200 | 186.51 | -5.19 | -2.71 | 191.2 | 191.2 | 186.22 | 2117012 |
| 1717540800 | 191.7 | 2.56 | 1.35 | 190.28 | 192.4 | 189.93 | 1183409 |
| 1717454400 | 189.14 | -2.95 | -1.54 | 190.79 | 191.95 | 187.78 | 1068779 |
| 1717195200 | 192.09 | 4.19 | 2.23 | 188.48 | 192.5 | 188.42 | 2253680 |
| 1717108800 | 187.9 | 2.1 | 1.13 | 187.86 | 192.75 | 186.93 | 2287551 |
| 1717022400 | 185.8 | -2.53 | -1.34 | 186.31 | 187.26 | 183.76 | 1308460 |
| 1716936000 | 188.33 | -15.78 | -7.73 | 195 | 195.11 | 187.88 | 1392426 |
| 1716590400 | 204.11 | 4.24 | 2.12 | 202.11 | 205.32 | 200.87 | 677937 |
| 1716504000 | 199.87 | -6.56 | -3.18 | 205.84 | 206.58 | 196.89 | 1174621 |
| 1716417600 | 206.43 | -3.26 | -1.55 | 207.56 | 208.31 | 203.23 | 987111 |
| 1716331200 | 209.69 | -0.11 | -0.05 | 210.11 | 210.12 | 207.62 | 1039590 |
| 1716244800 | 209.8 | 3.3 | 1.60 | 205.96 | 209.87 | 205.84 | 990613 |
| 1715985600 | 206.5 | -1.07 | -0.52 | 204.93 | 207.34 | 203.18 | 887776 |
| 1715899200 | 207.57 | -4.15 | -1.96 | 210.92 | 211.68 | 206.92 | 964368 |
| 1715812800 | 211.72 | 9.92 | 4.92 | 206.09 | 212.37 | 206.09 | 1435434 |
| 1715726400 | 201.8 | -2.37 | -1.16 | 197.57 | 205.6998 | 197.43 | 1463278 |
| 1715640000 | 204.17 | -2.84 | -1.37 | 204.65 | 205.716 | 201.33 | 1545203 |
| 1715380800 | 207.01 | 2.37 | 1.16 | 203.45 | 207.2 | 202.8 | 1385331 |
| 1715294400 | 204.64 | 4.88 | 2.44 | 199.08 | 204.94 | 198.77 | 495670 |
| 1715208000 | 199.76 | -3.13 | -1.54 | 199.4 | 201.84 | 198.18 | 545293 |
| 1715121600 | 202.89 | -0.01 | -0.00 | 202.27 | 205.8 | 200.96 | 512174 |
| 1715035200 | 202.9 | 6.52 | 3.32 | 201.06 | 204.8 | 198.85 | 704944 |
| 1714776000 | 196.38 | 4.8 | 2.51 | 196.47 | 205.9 | 194.97 | 427022 |
| 1714689600 | 191.58 | 1.82 | 0.96 | 192.05 | 192.82 | 189.655 | 479787 |
| 1714603200 | 189.76 | 3.5 | 1.88 | 185.71 | 192.23 | 184.85 | 435578 |
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
