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 | 3.07 | 1.33809876651 | 229.43 | 232.5 | 219.95 | 838488 | 226.40752815 | CS |
| 4 | 27.78 | 13.5697538101 | 204.72 | 238.22 | 202.36 | 699451 | 223.28343461 | CS |
| 12 | 26.53 | 12.8805165801 | 205.97 | 238.22 | 192.59 | 600394 | 213.44111839 | CS |
| 26 | 15 | 6.89655172414 | 217.5 | 238.22 | 189.51 | 556226 | 207.68023448 | CS |
| 52 | 34.61 | 17.4895143767 | 197.89 | 246.36 | 189.51 | 477246 | 213.19736455 | CS |
| 156 | -2.41 | -1.02592482227 | 234.91 | 246.36 | 172.185 | 454470 | 210.57347995 | CS |
| 260 | 70.83 | 43.8114678048 | 161.67 | 246.36 | 104.555 | 444430 | 199.4383286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 232.5 | 5.05 | 2.22 | 228.44 | 233.08 | 227.61 | 409801 |
| 1732232400 | 227.45 | 4.34 | 1.95 | 223.35 | 228.3 | 222.51 | 507138 |
| 1732146000 | 223.11 | -0.5 | -0.22 | 224.18 | 224.18 | 219.95 | 465205 |
| 1732059600 | 223.61 | -3.05 | -1.35 | 224.33 | 225.98 | 222.785 | 664309 |
| 1731973200 | 226.66 | -1.17 | -0.51 | 226.2 | 228.78 | 226.2 | 659626 |
| 1731714000 | 227.83 | -1.56 | -0.68 | 229.43 | 231.32 | 227.66 | 1896161 |
| 1731627600 | 229.39 | -1.61 | -0.70 | 230.64 | 232.62 | 229.19 | 595288 |
| 1731541200 | 231 | 3.03 | 1.33 | 227.14 | 231.52 | 226.39 | 780743 |
| 1731454800 | 227.97 | -1.37 | -0.60 | 228.26 | 229.11 | 226.6 | 377474 |
| 1731368400 | 229.34 | 0.83 | 0.36 | 229.68 | 231.52 | 227.84 | 369065 |
| 1731109200 | 228.51 | -0.39 | -0.17 | 228.68 | 230.98 | 227.505 | 488681 |
| 1731022800 | 228.9 | -6 | -2.55 | 235.22 | 235.31 | 228.56 | 608671 |
| 1730936400 | 234.9 | 10.19 | 4.53 | 234 | 238.22 | 230 | 905028 |
| 1730850000 | 224.71 | 5.71 | 2.61 | 218.37 | 225.96 | 218.26 | 839823 |
| 1730763600 | 219 | 2.95 | 1.37 | 217.6 | 223.18 | 216.68 | 637751 |
| 1730500800 | 216.05 | 1.41 | 0.66 | 217 | 218.82 | 213.795 | 725543 |
| 1730414400 | 214.64 | -4 | -1.83 | 219.37 | 221.24 | 214.18 | 984169 |
| 1730328000 | 218.64 | 14.76 | 7.24 | 210 | 219.09 | 204 | 1365012 |
| 1730241600 | 203.88 | -0.96 | -0.47 | 203.27 | 205.43 | 203.01 | 451717 |
| 1730155200 | 204.84 | 2.02 | 1.00 | 204.47 | 207.41 | 204.47 | 398841 |
| 1729896000 | 202.82 | -0.66 | -0.32 | 204.72 | 205.2 | 202.36 | 268778 |
| 1729809600 | 203.48 | -1.38 | -0.67 | 204.08 | 205.1299 | 202.08 | 461351 |
| 1729723200 | 204.86 | -3.03 | -1.46 | 207.57 | 208.49 | 204.695 | 271778 |
| 1729636800 | 207.89 | -1.4 | -0.67 | 208.79 | 209.4199 | 206.65 | 335852 |
| 1729550400 | 209.29 | -1.24 | -0.59 | 210.48 | 210.54 | 207.7701 | 221258 |
| 1729291200 | 210.53 | 0.65 | 0.31 | 210.96 | 210.96 | 208.95 | 283789 |
| 1729204800 | 209.88 | -0.72 | -0.34 | 211.46 | 211.46 | 209 | 409172 |
| 1729118400 | 210.6 | -1.12 | -0.53 | 211.81 | 212.98 | 210.0512 | 306421 |
| 1729032000 | 211.72 | -1.59 | -0.75 | 213.43 | 214.675 | 211.37 | 479686 |
| 1728945600 | 213.31 | 1.82 | 0.86 | 211.45 | 213.46 | 210.2 | 279947 |
| 1728686400 | 211.49 | 3.04 | 1.46 | 207.98 | 212.62 | 207.98 | 341761 |
| 1728600000 | 208.45 | 0.71 | 0.34 | 206.49 | 208.81 | 206.49 | 360270 |
| 1728513600 | 207.74 | -0.67 | -0.32 | 208.16 | 210.605 | 207.67 | 393979 |
| 1728427200 | 208.41 | -0.17 | -0.08 | 208.25 | 209.62 | 207.61 | 269495 |
| 1728340800 | 208.58 | -2.52 | -1.19 | 209.41 | 210.575 | 207.95 | 435938 |
| 1728081600 | 211.1 | 0.25 | 0.12 | 212.75 | 213.03 | 209.02 | 400902 |
| 1727995200 | 210.85 | -0.47 | -0.22 | 211.51 | 214.22 | 209.23 | 471831 |
| 1727908800 | 211.32 | -1.21 | -0.57 | 212.51 | 214.57 | 211.24 | 508731 |
| 1727822400 | 212.53 | -1.97 | -0.92 | 214.07 | 214.07 | 210.45 | 358369 |
| 1727736000 | 214.5 | -0.48 | -0.22 | 214.97 | 215.37 | 212.14 | 618420 |
| 1727476800 | 214.98 | 1.57 | 0.74 | 214.82 | 217.395 | 213.63 | 403885 |
| 1727390400 | 213.41 | 4.37 | 2.09 | 211.08 | 214 | 210.92 | 675623 |
| 1727304000 | 209.04 | -3.44 | -1.62 | 213.19 | 213.64 | 208.91 | 813922 |
| 1727217600 | 212.48 | 2.48 | 1.18 | 210.78 | 212.62 | 210.28 | 456631 |
| 1727131200 | 210 | 1.27 | 0.61 | 209 | 210.48 | 208.64 | 526751 |
| 1726872000 | 208.73 | -1.77 | -0.84 | 209.92 | 210.865 | 207.2 | 3998069 |
| 1726785600 | 210.5 | 4.9 | 2.38 | 208.93 | 210.84 | 206.855 | 507234 |
| 1726699200 | 205.6 | 0.91 | 0.44 | 205.67 | 208.8 | 204.15 | 449367 |
| 1726612800 | 204.69 | 2.01 | 0.99 | 203.19 | 206.3 | 202.68 | 495607 |
| 1726526400 | 202.68 | 2.9 | 1.45 | 201.8 | 204.26 | 200.1 | 790238 |
| 1726267200 | 199.78 | 1.67 | 0.84 | 198.77 | 200.91 | 198.27 | 420484 |
| 1726180800 | 198.11 | 0.98 | 0.50 | 197.61 | 198.425 | 194.6 | 437038 |
| 1726094400 | 197.13 | -0.42 | -0.21 | 197.18 | 197.56 | 192.59 | 463564 |
| 1726008000 | 197.55 | 0.38 | 0.19 | 197.74 | 198.41 | 196.1 | 270538 |
| 1725921600 | 197.17 | 2.03 | 1.04 | 196.78 | 198.22 | 195.08 | 577858 |
| 1725662400 | 195.14 | -1.63 | -0.83 | 197.04 | 199.47 | 194.78 | 374645 |
| 1725576000 | 196.77 | -3.62 | -1.81 | 200.36 | 200.69 | 195.8 | 557920 |
| 1725489600 | 200.39 | -2.5 | -1.23 | 203.01 | 203.41 | 199.69 | 681902 |
| 1725403200 | 202.89 | -3.59 | -1.74 | 205.53 | 206.2225 | 202.07 | 822783 |
| 1725057600 | 206.48 | 1.3 | 0.63 | 205.97 | 206.74 | 203.86 | 501221 |
| 1724971200 | 205.18 | 2 | 0.98 | 205.09 | 205.72 | 203.4 | 361171 |
| 1724884800 | 203.18 | -0.41 | -0.20 | 203.5 | 204.795 | 202.27 | 459325 |
| 1724798400 | 203.59 | -0.37 | -0.18 | 203.69 | 204.44 | 202.72 | 561527 |
| 1724712000 | 203.96 | 0.06 | 0.03 | 205.01 | 205.5 | 202.83 | 293102 |
| 1724452800 | 203.9 | 4.43 | 2.22 | 200.5 | 204.02 | 199.77 | 332666 |
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
