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 | 2.01 | 1.05285212928 | 190.91 | 195 | 186.22 | 683736 | 189.91112347 | CS |
| 4 | -17.08 | -8.13333333333 | 210 | 214.97 | 179.42 | 1391849 | 196.56243729 | CS |
| 12 | 4.97 | 2.64432029795 | 187.95 | 222.96 | 172.19 | 1178467 | 201.69507892 | CS |
| 26 | 25.23 | 15.0456198939 | 167.69 | 222.96 | 166.9 | 1083800 | 193.58612835 | CS |
| 52 | -23.7 | -10.9408180223 | 216.62 | 229.97 | 132.24 | 1212431 | 174.50673852 | CS |
| 156 | -57.01 | -22.8103869083 | 249.93 | 301.34 | 132.24 | 775235 | 202.33243035 | CS |
| 260 | 69.19 | 55.9201487109 | 123.73 | 301.34 | 108.85 | 709368 | 192.61374614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 192.92 | -1.82 | -0.93 | 194.35 | 194.86 | 191.9 | 805204 |
| 1720219200 | 194.74 | 5.34 | 2.82 | 190.5 | 195 | 189.32 | 670912 |
| 1720040640 | 189.4 | 0.05 | 0.03 | 189.59 | 189.99 | 188.06 | 383825 |
| 1719960000 | 189.35 | 2.41 | 1.29 | 187.5 | 189.94 | 187.5 | 808520 |
| 1719873600 | 186.94 | -4.64 | -2.42 | 190.91 | 192.375 | 186.22 | 871687 |
| 1719614400 | 191.58 | 0 | 0.00 | 191.58 | 191.58 | 191.58 | 0 |
| 1719528000 | 191.58 | 5.05 | 2.71 | 189.5 | 192.735 | 187.57 | 1271051 |
| 1719441600 | 186.53 | 2.69 | 1.46 | 183.84 | 187.32 | 183.81 | 1115293 |
| 1719355200 | 183.84 | 1.64 | 0.90 | 185.07 | 186.81 | 180.34 | 2163617 |
| 1719268800 | 182.2 | -23.63 | -11.48 | 189.48 | 193.73 | 179.42 | 4020770 |
| 1719009600 | 205.83 | -7.44 | -3.49 | 213.36 | 213.53 | 200 | 2735850 |
| 1718923200 | 213.27 | 1 | 0.47 | 210.94 | 214.97 | 210.01 | 1246006 |
| 1718750400 | 212.27 | 1.92 | 0.91 | 210.82 | 212.62 | 210.17 | 972918 |
| 1718664000 | 210.35 | -1.38 | -0.65 | 209.06 | 211.69 | 205.379 | 1028418 |
| 1718404800 | 211.73 | -0.65 | -0.31 | 210.97 | 212 | 208.63 | 1113532 |
| 1718318400 | 212.38 | 1.49 | 0.71 | 209.54 | 213.71 | 208.89 | 906463 |
| 1718232000 | 210.89 | 0.71 | 0.34 | 211.88 | 214.54 | 210.01 | 718090 |
| 1718145600 | 210.18 | -1.48 | -0.70 | 209.58 | 212.755 | 207.05 | 810507 |
| 1718059200 | 211.66 | 0.75 | 0.36 | 210 | 211.82 | 209.31 | 723051 |
| 1717800000 | 210.91 | -0.65 | -0.31 | 211.07 | 214.285 | 209.46 | 411982 |
| 1717713600 | 211.56 | -1.68 | -0.79 | 211.57 | 212.49 | 210.13 | 708630 |
| 1717627200 | 213.24 | 2.06 | 0.98 | 211.29 | 214.05 | 210.12 | 507179 |
| 1717540800 | 211.18 | 3.79 | 1.83 | 206.95 | 212.23 | 206.25 | 676019 |
| 1717454400 | 207.39 | 1.06 | 0.51 | 207 | 210.76 | 204.41 | 1772324 |
| 1717195200 | 206.33 | -3.01 | -1.44 | 209.1 | 210.94 | 205 | 2928054 |
| 1717108800 | 209.34 | 3.38 | 1.64 | 205.9 | 210.02 | 205.655 | 602077 |
| 1717022400 | 205.96 | -1.21 | -0.58 | 205.16 | 207.74 | 205.01 | 599076 |
| 1716936000 | 207.17 | -6.09 | -2.86 | 212.41 | 213.53 | 206.16 | 813121 |
| 1716590400 | 213.26 | 1.68 | 0.79 | 212.08 | 214.49 | 210.75 | 536177 |
| 1716504000 | 211.58 | -6.69 | -3.07 | 218.1 | 218.1 | 210.24 | 1046567 |
| 1716417600 | 218.27 | -0.01 | -0.00 | 217.63 | 219.98 | 216.28 | 555370 |
| 1716331200 | 218.28 | -0.46 | -0.21 | 218.26 | 219.6 | 216.66 | 452580 |
| 1716244800 | 218.74 | 0.17 | 0.08 | 218.57 | 219.93 | 216.73 | 500231 |
| 1715985600 | 218.57 | -1.4 | -0.64 | 219.82 | 220.035 | 217.53 | 450554 |
| 1715899200 | 219.97 | -0.66 | -0.30 | 220.14 | 222.96 | 218.8 | 648969 |
| 1715812800 | 220.63 | 4.78 | 2.21 | 218.07 | 221.795 | 217.67 | 649454 |
| 1715726400 | 215.85 | -2.04 | -0.94 | 216.27 | 219.795 | 213.82 | 724755 |
| 1715640000 | 217.89 | 4.07 | 1.90 | 215 | 219.4 | 213.8201 | 780926 |
| 1715380800 | 213.82 | -3.02 | -1.39 | 216 | 217.55 | 212.95 | 635280 |
| 1715294400 | 216.84 | 3.96 | 1.86 | 211.99 | 217.51 | 211.9676 | 808997 |
| 1715208000 | 212.88 | -3.28 | -1.52 | 211.37 | 212.92 | 210.39 | 993126 |
| 1715121600 | 216.16 | -0.78 | -0.36 | 217.01 | 217.29 | 215.7 | 813230 |
| 1715035200 | 216.94 | -0.04 | -0.02 | 218.14 | 218.49 | 215.42 | 844821 |
| 1714776000 | 216.98 | -1.17 | -0.54 | 219.63 | 221.4 | 216.72 | 654881 |
| 1714689600 | 218.15 | 3.14 | 1.46 | 215.5 | 218.25 | 213.22 | 1146047 |
| 1714603200 | 215.01 | 1.02 | 0.48 | 212.65 | 217.3 | 211.36 | 1306831 |
| 1714516800 | 213.99 | -3.2 | -1.47 | 215.03 | 215.41 | 211.55 | 1677753 |
| 1714430400 | 217.19 | -0.87 | -0.40 | 214.11 | 217.23 | 210.2 | 2165430 |
| 1714171200 | 218.06 | 34.64 | 18.89 | 203.21 | 218.38 | 201.86 | 4330403 |
| 1714084800 | 183.42 | -0.36 | -0.20 | 183.07 | 184.3 | 179 | 1121509 |
| 1713998400 | 183.78 | -0.44 | -0.24 | 185.88 | 186.88 | 183.02 | 972548 |
| 1713912000 | 184.22 | 3.87 | 2.15 | 182.59 | 184.83 | 181.7 | 1202959 |
| 1713825600 | 180.35 | 1.5 | 0.84 | 180 | 180.81 | 178.49 | 1218743 |
| 1713566400 | 178.85 | 1.24 | 0.70 | 179.15 | 179.43 | 176.9225 | 1303528 |
| 1713480000 | 177.61 | 3.78 | 2.17 | 177.4 | 179.8 | 176.33 | 1583061 |
| 1713393600 | 173.83 | -11.03 | -5.97 | 182 | 183.4 | 172.19 | 3003030 |
| 1713307200 | 184.86 | -0.23 | -0.12 | 184.46 | 186.715 | 183.37 | 411889 |
| 1713220800 | 185.09 | -0.77 | -0.41 | 187.95 | 189.29 | 184.78 | 605408 |
| 1712961600 | 185.86 | -3.65 | -1.93 | 188.62 | 189.41 | 184.39 | 659893 |
| 1712875200 | 189.51 | -4.29 | -2.21 | 195.14 | 195.34 | 189.4 | 696180 |
| 1712788800 | 193.8 | -0.47 | -0.24 | 190.72 | 194.62 | 190.5175 | 915276 |
| 1712702400 | 194.27 | 6.51 | 3.47 | 189 | 194.38 | 187.98 | 988287 |
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
