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 | -7.18 | -3.23452563294 | 221.98 | 223.79 | 211.88 | 67045 | 219.65950457 | CS |
| 4 | -15.7 | -6.81127982646 | 230.5 | 232.14 | 211.34 | 90844 | 222.51857479 | CS |
| 12 | 21.33 | 11.0249651109 | 193.47 | 243.7 | 169.01 | 122743 | 207.16627457 | CS |
| 26 | 31.41 | 17.1274333388 | 183.39 | 243.7 | 169.01 | 94873 | 199.68810608 | CS |
| 52 | 41.22 | 23.746975458 | 173.58 | 243.7 | 149.58 | 92274 | 184.58854024 | CS |
| 156 | 35.45 | 19.7658210204 | 179.35 | 243.7 | 149.58 | 78660 | 179.34226018 | CS |
| 260 | 9.62 | 4.68856613705 | 205.18 | 258.86 | 121.89 | 77352 | 185.54585484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 216.5 | -4.28 | -1.94 | 215.99 | 220.24 | 211.88 | 79965 |
| 1739317200 | 220.78 | 0.78 | 0.35 | 219.17 | 222.151 | 219.17 | 48197 |
| 1739230800 | 220 | 0.61 | 0.28 | 219.81 | 222.3196 | 217.21 | 60751 |
| 1738971600 | 219.39 | -4.05 | -1.81 | 223.47 | 223.58 | 216.38 | 92636 |
| 1738885200 | 223.44 | 1.33 | 0.60 | 221.98 | 223.79 | 219.5912 | 53677 |
| 1738798800 | 222.11 | -0.23 | -0.10 | 222.86 | 227.32 | 220.16 | 81485 |
| 1738712400 | 222.34 | 7.03 | 3.27 | 213.87 | 223.695 | 213.81 | 79156 |
| 1738626000 | 215.31 | 0.99 | 0.46 | 213.14 | 218.995 | 211.34 | 66529 |
| 1738366800 | 214.32 | -1.43 | -0.66 | 215.1 | 219.87 | 213.91 | 85519 |
| 1738280400 | 215.75 | -1.2 | -0.55 | 219.05 | 221.4306 | 215.33 | 64446 |
| 1738194000 | 216.95 | -7.15 | -3.19 | 223.2 | 225.08 | 216.53 | 90393 |
| 1738107600 | 224.1 | -3.14 | -1.38 | 225.9 | 228.93 | 224.1 | 56556 |
| 1738021200 | 227.24 | 6.96 | 3.16 | 217.35 | 228.2246 | 217.35 | 145487 |
| 1737762000 | 220.28 | -8.94 | -3.90 | 219.6 | 222.18 | 218.645 | 70326 |
| 1737675600 | 229.22 | 0 | 0.00 | 229.22 | 229.22 | 229.22 | 0 |
| 1737589200 | 229.22 | 2.47 | 1.09 | 225.58 | 229.28 | 224.3237 | 170034 |
| 1737502800 | 226.75 | 4.29 | 1.93 | 224.44 | 227.54 | 223.55 | 127412 |
| 1737157200 | 222.46 | -6.44 | -2.81 | 231.39 | 231.39 | 222.27 | 131565 |
| 1737070800 | 228.9 | -1.6 | -0.69 | 230.5 | 232.14 | 228.6 | 131057 |
| 1736984400 | 230.5 | 5.5 | 2.44 | 227 | 231.16 | 225.36 | 222710 |
| 1736898000 | 225 | -1.53 | -0.68 | 225.49 | 226.13 | 222.08 | 143839 |
| 1736811600 | 226.53 | 5.83 | 2.64 | 221 | 226.94 | 219.27 | 197061 |
| 1736552400 | 220.7 | 6.22 | 2.90 | 212.86 | 222.76 | 208.525 | 393199 |
| 1736379600 | 214.48 | 9.79 | 4.78 | 202.69 | 217.97 | 197.56 | 601375 |
| 1736293200 | 204.69 | 35.36 | 20.88 | 236.4 | 243.7 | 195.5 | 1181841 |
| 1736206800 | 169.33 | -1.95 | -1.14 | 171.22 | 173.57 | 169.01 | 71168 |
| 1735947600 | 171.28 | 0.96 | 0.56 | 170.29 | 171.77 | 169.1745 | 54985 |
| 1735861200 | 170.32 | -0.77 | -0.45 | 173.3 | 174.935 | 169.15 | 59943 |
| 1735688400 | 171.09 | 0.09 | 0.05 | 171.97 | 173.94 | 170.8 | 38274 |
| 1735602000 | 171 | -1.79 | -1.04 | 173.15 | 173.15 | 169.14 | 63339 |
| 1735342800 | 172.79 | -3.82 | -2.16 | 175.32 | 177.015 | 170.935 | 122744 |
| 1735256400 | 176.61 | -0.69 | -0.39 | 175.05 | 176.61 | 174.8001 | 60430 |
| 1735077840 | 177.3 | 0.97 | 0.55 | 175.96 | 177.73 | 175.55 | 29366 |
| 1734997200 | 176.33 | -2.8 | -1.56 | 180.08 | 180.08 | 175.1342 | 52693 |
| 1734738000 | 179.13 | 1.86 | 1.05 | 176.09 | 179.75 | 174.13 | 238008 |
| 1734651600 | 177.27 | -2.01 | -1.12 | 181.47 | 182.38 | 177.24 | 65991 |
| 1734565200 | 179.28 | -7.01 | -3.76 | 188.03 | 189.44 | 178.5 | 109613 |
| 1734478800 | 186.29 | -4.1 | -2.15 | 188.37 | 191.04 | 185.525 | 85924 |
| 1734392400 | 190.39 | 0.34 | 0.18 | 191.05 | 192.4 | 189.385 | 67406 |
| 1734133200 | 190.05 | -2.66 | -1.38 | 191.87 | 193.42 | 189.585 | 70597 |
| 1734046800 | 192.71 | -3.42 | -1.74 | 194.53 | 195 | 192.33 | 45493 |
| 1733960400 | 196.13 | 1.65 | 0.85 | 195.73 | 198.63 | 193.7025 | 58713 |
| 1733874000 | 194.48 | -0.22 | -0.11 | 194.25 | 195.74 | 193.5 | 86270 |
| 1733787600 | 194.7 | -1.79 | -0.91 | 196.89 | 197.74 | 194.57 | 104845 |
| 1733528400 | 196.49 | 0.11 | 0.06 | 196.18 | 197.71 | 194.8087 | 36235 |
| 1733442000 | 196.38 | -3.94 | -1.97 | 199.27 | 199.27 | 196.025 | 46683 |
| 1733355600 | 200.32 | 0.73 | 0.37 | 200.12 | 201.86 | 198.46 | 51893 |
| 1733269200 | 199.59 | -1.58 | -0.79 | 200.66 | 203.375 | 199.54 | 59528 |
| 1733182800 | 201.17 | 0.3 | 0.15 | 201 | 202.87 | 198.89 | 101591 |
| 1732917840 | 200.87 | -1.97 | -0.97 | 203.02 | 203.52 | 200.67 | 122415 |
| 1732750800 | 202.84 | -3.38 | -1.64 | 207.91 | 208.18 | 202.84 | 48760 |
| 1732664400 | 206.22 | 1.64 | 0.80 | 203.15 | 207.2737 | 203.15 | 79300 |
| 1732578000 | 204.58 | 4.35 | 2.17 | 202.75 | 208.2 | 202.145 | 89430 |
| 1732318800 | 200.23 | 4.16 | 2.12 | 197.71 | 200.635 | 196.31 | 55793 |
| 1732232400 | 196.07 | 4.44 | 2.32 | 193.47 | 197 | 192.01 | 75466 |
| 1732146000 | 191.63 | -1.2 | -0.62 | 191.55 | 192.88 | 189.33 | 81890 |
| 1732059600 | 192.83 | -2.61 | -1.34 | 193.49 | 195.27 | 192.07 | 66700 |
| 1731973200 | 195.44 | -0.58 | -0.30 | 196.69 | 197.2191 | 194.15 | 54271 |
| 1731714000 | 196.02 | -0.95 | -0.48 | 198.76 | 199.1 | 196.01 | 54270 |
| 1731627600 | 196.97 | -2 | -1.01 | 199.6 | 200.26 | 192.749 | 74743 |
| 1731541200 | 198.97 | -1.26 | -0.63 | 202.15 | 204.7099 | 198.39 | 37984 |
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
