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 | -17.89 | -7.21661960468 | 247.9 | 250 | 212 | 790915 | 232.15500691 | CS |
| 4 | -16.91 | -6.84837194233 | 246.92 | 277.375 | 208.335 | 649028 | 242.74814369 | CS |
| 12 | -14.66 | -5.99174398169 | 244.67 | 277.375 | 201 | 639185 | 236.89356419 | CS |
| 26 | -4.04 | -1.72612689596 | 234.05 | 278.38 | 183.49 | 519039 | 237.79235219 | CS |
| 52 | 62.75 | 37.5164414684 | 167.26 | 278.38 | 159.305 | 475249 | 218.26966979 | CS |
| 156 | 114.03 | 98.3186756337 | 115.98 | 278.38 | 74.57 | 325657 | 167.91665978 | CS |
| 260 | 169.53 | 280.307539683 | 60.48 | 278.38 | 44 | 280421 | 138.85187114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 230.01 | 3.71 | 1.64 | 212 | 235.67 | 212 | 1254216 |
| 1732146000 | 226.3 | -22.44 | -9.02 | 221.57 | 227.7 | 216.44 | 1131915 |
| 1732059600 | 248.74 | 16.48 | 7.10 | 230.86 | 248.9 | 230.465 | 433479 |
| 1731973200 | 232.26 | -2.59 | -1.10 | 235.56 | 238.8295 | 231.94 | 359188 |
| 1731714000 | 234.85 | -17.15 | -6.81 | 247.9 | 250 | 230.8 | 775777 |
| 1731627600 | 252 | 0 | 0.00 | 252.59 | 253 | 248.79 | 369649 |
| 1731541200 | 252 | -6.85 | -2.65 | 259.95 | 262.83999 | 251.53 | 265749 |
| 1731454800 | 258.85 | -12.08 | -4.46 | 266 | 274.22 | 258.68 | 373175 |
| 1731368400 | 270.93 | -0.15 | -0.06 | 273.2 | 277.375 | 265.5 | 608986 |
| 1731109200 | 271.08 | 8.68 | 3.31 | 263.69 | 272.12 | 261.11 | 680919 |
| 1731022800 | 262.39999 | 15.67 | 6.35 | 247.85 | 263.05 | 247.14 | 564217 |
| 1730936400 | 246.73 | 16.5 | 7.17 | 245.79 | 248.38 | 230.26 | 916815 |
| 1730850000 | 230.23 | -9.38 | -3.91 | 217.51 | 231.53 | 208.335 | 1957705 |
| 1730763600 | 239.61 | -2.92 | -1.20 | 242.6 | 248.0525 | 239.09 | 773629 |
| 1730500800 | 242.53 | 1.56 | 0.65 | 242.19 | 249.54 | 240.57 | 861327 |
| 1730414400 | 240.97 | -9.38 | -3.75 | 246.2 | 246.2 | 240.95 | 505027 |
| 1730328000 | 250.35 | -2.04 | -0.81 | 249.84 | 253.16 | 245.865 | 218038 |
| 1730241600 | 252.39 | 6.74 | 2.74 | 244.46 | 253.68 | 244.12 | 340107 |
| 1730155200 | 245.65 | -0.83 | -0.34 | 248.82 | 249.97 | 245.21 | 372424 |
| 1729896000 | 246.48 | 0.96 | 0.39 | 246.92 | 250.7 | 245.155 | 218218 |
| 1729809600 | 245.52 | -1.13 | -0.46 | 249.32 | 249.61 | 243.1 | 318051 |
| 1729723200 | 246.65 | -1.7 | -0.68 | 245.98 | 249.7 | 241.5958 | 336377 |
| 1729636800 | 248.35 | -0.15 | -0.06 | 245.24 | 249.38 | 240.0901 | 498677 |
| 1729550400 | 248.5 | 5.48 | 2.25 | 241.34 | 248.68 | 234.01 | 693387 |
| 1729291200 | 243.02 | -23.85 | -8.94 | 254.04 | 258.14 | 237.29 | 1222517 |
| 1729204800 | 266.87 | 4.52 | 1.72 | 268.08999 | 268.9499 | 262.27999 | 299051 |
| 1729118400 | 262.35 | 6.85 | 2.68 | 257.61 | 263.9298 | 255.04 | 364688 |
| 1729032000 | 255.5 | -9.43 | -3.56 | 264.52999 | 264.73 | 253.95 | 363228 |
| 1728945600 | 264.93 | 1.34 | 0.51 | 265 | 270.01 | 263.59249 | 311151 |
| 1728686400 | 263.58999 | 10.5 | 4.15 | 252.26 | 264.55 | 252.26 | 322621 |
| 1728600000 | 253.09 | 0.04 | 0.02 | 249.315 | 253.18 | 244.56 | 289480 |
| 1728513600 | 253.05 | 8.06 | 3.29 | 244.86 | 255.115 | 243.53 | 439889 |
| 1728427200 | 244.99 | 2.69 | 1.11 | 244.94 | 246.465 | 242.43 | 201965 |
| 1728340800 | 242.3 | -0.55 | -0.23 | 240.26 | 244.07 | 239.68 | 226146 |
| 1728081600 | 242.85 | 8.72 | 3.72 | 241.63 | 242.91 | 236.51 | 384452 |
| 1727995200 | 234.13 | 0.1 | 0.04 | 232.53 | 237.905 | 231.7 | 330498 |
| 1727908800 | 234.03 | 4.27 | 1.86 | 228.82 | 236.645 | 226.65 | 463165 |
| 1727822400 | 229.76 | -6.68 | -2.83 | 236.42 | 236.92 | 225.0101 | 354424 |
| 1727735520 | 236.44 | -3.33 | -1.39 | 235.97 | 239.37 | 232.22 | 353330 |
| 1727476800 | 239.77 | 2.24 | 0.94 | 238.03 | 242.37 | 236.35 | 452342 |
| 1727390400 | 237.53 | 9.9 | 4.35 | 233.89 | 239.98 | 231.63 | 555372 |
| 1727304000 | 227.63 | -3.18 | -1.38 | 230.9 | 232.1852 | 226.25 | 310708 |
| 1727217600 | 230.81 | -1.13 | -0.49 | 233 | 234.84 | 228.68 | 295214 |
| 1727131200 | 231.94 | 0.38 | 0.16 | 235 | 236.41 | 231.185 | 339826 |
| 1726872000 | 231.56 | -2.72 | -1.16 | 233.7 | 235 | 228.63 | 7224699 |
| 1726785600 | 234.28 | 5.24 | 2.29 | 236.6614 | 237.95 | 232.36 | 380339 |
| 1726699200 | 229.04 | -1.85 | -0.80 | 231.11 | 234.4 | 224.72 | 552410 |
| 1726612800 | 230.89 | 6.72 | 3.00 | 228.535 | 231.79 | 224.17 | 698357 |
| 1726526400 | 224.17 | -5.87 | -2.55 | 227.18 | 228.44 | 223.31 | 553671 |
| 1726267200 | 230.04 | 8.25 | 3.72 | 225.21 | 232.17 | 225.21 | 538475 |
| 1726180800 | 221.79 | 4.93 | 2.27 | 218.34 | 224.63 | 215.49 | 526761 |
| 1726094400 | 216.86 | 9.7 | 4.68 | 208 | 217.02 | 206.6 | 734976 |
| 1726008000 | 207.16 | -2.76 | -1.31 | 207.67 | 210.78 | 203.66 | 558431 |
| 1725921600 | 209.92 | -0.82 | -0.39 | 204 | 212.35 | 201 | 939761 |
| 1725662400 | 210.74 | -14.05 | -6.25 | 222.915 | 223.07 | 209.29 | 510206 |
| 1725576000 | 224.79 | -0.38 | -0.17 | 222.515 | 228 | 221.02 | 383589 |
| 1725489600 | 225.17 | 4.33 | 1.96 | 219.29 | 227 | 218.445 | 375499 |
| 1725403200 | 220.84 | -22.81 | -9.36 | 235.82 | 236.39 | 220.59 | 616167 |
| 1725057600 | 243.65 | 0.78 | 0.32 | 244.67 | 246.735 | 240.07 | 411484 |
| 1724971200 | 242.87 | -1.5 | -0.61 | 243.98 | 250.705 | 241.7801 | 705693 |
| 1724884800 | 244.37 | -1.97 | -0.80 | 246.11 | 246.905 | 240.35 | 517448 |
| 1724798400 | 246.34 | -5.72 | -2.27 | 249.24 | 252.34 | 246.26 | 432529 |
| 1724712000 | 252.06 | -15.29 | -5.72 | 268.8 | 270 | 251.09 | 624740 |
| 1724452800 | 267.35 | 5.51 | 2.10 | 264.61 | 272.24 | 262.83999 | 371484 |
| 1724366400 | 261.83999 | -11.66 | -4.26 | 274.39999 | 274.39999 | 261.17 | 320241 |
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
