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 | -15.1 | -6.28590458746 | 240.22 | 252.16 | 224.08 | 47961 | 235.94374604 | CS |
| 4 | -1.2 | -0.530222693531 | 226.32 | 252.16 | 220.28 | 42247 | 235.46847296 | CS |
| 12 | 3.48 | 1.57011369789 | 221.64 | 252.16 | 209.84 | 40119 | 228.79592259 | CS |
| 26 | -18.02 | -7.41136793617 | 243.14 | 263.39 | 209.84 | 49283 | 231.82303783 | CS |
| 52 | -5.13 | -2.22801302932 | 230.25 | 263.39 | 209.84 | 48404 | 232.33133783 | CS |
| 156 | -5.13 | -2.22801302932 | 230.25 | 263.39 | 209.84 | 48404 | 232.33133783 | CS |
| 260 | -5.13 | -2.22801302932 | 230.25 | 263.39 | 209.84 | 48404 | 232.33133783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 229.34 | 3.05 | 1.35 | 230.13 | 233 | 225.5 | 43685 |
| 1722292800 | 226.29 | -8.19 | -3.49 | 227.56 | 232.24 | 224.08 | 41600 |
| 1722033600 | 234.48 | -11.31 | -4.60 | 242.2 | 252.16 | 231.125 | 36783 |
| 1721947200 | 245.79 | 8.39 | 3.53 | 238.06 | 248.35 | 238.06 | 68229 |
| 1721860800 | 237.4 | -3.78 | -1.57 | 239 | 244.77 | 237.395 | 49320 |
| 1721774400 | 241.18 | -0.58 | -0.24 | 240.5 | 246.34 | 240.5 | 62538 |
| 1721688000 | 241.76 | 1.46 | 0.61 | 240.8 | 243.7 | 237.88 | 19841 |
| 1721428800 | 240.3 | -3.09 | -1.27 | 243.3 | 244.82 | 239.56 | 24147 |
| 1721342400 | 243.39 | -1.47 | -0.60 | 248.6 | 248.71 | 242.81 | 27791 |
| 1721256000 | 244.86 | 1.23 | 0.50 | 244.71 | 247.89 | 244.45 | 69894 |
| 1721169600 | 243.63 | 12.09 | 5.22 | 234.75 | 244.8672 | 234.74 | 55784 |
| 1721083200 | 231.54 | 0.61 | 0.26 | 231.7 | 238.97 | 230.57 | 68854 |
| 1720824000 | 230.93 | 1.14 | 0.50 | 232.31 | 233.4 | 229.8 | 39605 |
| 1720737600 | 229.79 | 2.63 | 1.16 | 226.01 | 235.15 | 226.01 | 64112 |
| 1720651200 | 227.16 | 4.43 | 1.99 | 222.46 | 227.16 | 222.46 | 16422 |
| 1720564800 | 222.73 | 0.65 | 0.29 | 220.28 | 224.4999 | 220.28 | 24390 |
| 1720478400 | 222.08 | 0.62 | 0.28 | 221.83 | 225.21 | 221.11 | 43016 |
| 1720219200 | 221.46 | -5.24 | -2.31 | 225.37 | 225.51 | 221.44 | 15726 |
| 1720040640 | 226.7 | 1.27 | 0.56 | 226.32 | 227 | 225.03 | 10904 |
| 1719960000 | 225.43 | 2.51 | 1.13 | 221.68 | 225.95 | 221.68 | 16717 |
| 1719873600 | 222.92 | -2.93 | -1.30 | 224.07 | 226.66 | 221.67 | 31608 |
| 1719614400 | 225.85 | 5.02 | 2.27 | 223.31 | 225.85 | 219.345 | 313175 |
| 1719528000 | 220.83 | 0.5 | 0.23 | 221.81 | 222.53 | 219.51 | 23842 |
| 1719441600 | 220.33 | -2.37 | -1.06 | 220.01 | 222.77 | 219.49 | 19989 |
| 1719355200 | 222.7 | -2.68 | -1.19 | 224.28 | 224.28 | 219.825 | 35645 |
| 1719268800 | 225.38 | 6.17 | 2.81 | 220.16 | 227.07 | 220.16 | 35970 |
| 1719009600 | 219.21 | -0.79 | -0.36 | 219.33 | 221.57 | 219.01 | 106020 |
| 1718923200 | 220 | 2.67 | 1.23 | 215.53 | 221.465 | 215.53 | 27488 |
| 1718750400 | 217.33 | 1.8 | 0.84 | 216.91 | 220.752 | 216.01 | 45088 |
| 1718664000 | 215.53 | 2.9 | 1.36 | 212.53 | 215.54 | 210.01 | 39658 |
| 1718404800 | 212.63 | -0.82 | -0.38 | 210.77 | 213.785 | 209.84 | 35708 |
| 1718318400 | 213.45 | -5.31 | -2.43 | 217.16 | 220.23 | 213.07 | 49498 |
| 1718232000 | 218.76 | 3.77 | 1.75 | 219.3 | 229.405 | 217.77 | 45066 |
| 1718145600 | 214.99 | -1.36 | -0.63 | 214.19 | 215.85 | 212.21 | 34101 |
| 1718059200 | 216.35 | -1.65 | -0.76 | 215.23 | 217.43 | 214.74 | 57273 |
| 1717800000 | 218 | -3.98 | -1.79 | 219.08 | 220.87 | 216.74 | 53319 |
| 1717713600 | 221.98 | -4.72 | -2.08 | 224.48 | 226.035 | 221.17 | 59883 |
| 1717627200 | 226.7 | -0.52 | -0.23 | 227.45 | 228.6 | 225.23 | 42470 |
| 1717540800 | 227.22 | -2.78 | -1.21 | 231.85 | 232 | 226.67 | 19549 |
| 1717454400 | 230 | 1.41 | 0.62 | 231.29 | 231.74 | 227.34 | 26614 |
| 1717195200 | 228.59 | 1.9 | 0.84 | 226.24 | 230.485 | 225.365 | 77198 |
| 1717108800 | 226.69 | 1.01 | 0.45 | 227.53 | 229.4899 | 225.68 | 27860 |
| 1717022400 | 225.68 | -2.86 | -1.25 | 227.39 | 228 | 224.94 | 39588 |
| 1716936000 | 228.54 | -4.1 | -1.76 | 232.38 | 234.34 | 227.675 | 26007 |
| 1716590400 | 232.64 | 2.97 | 1.29 | 230.15 | 234.13 | 228.98 | 50785 |
| 1716504000 | 229.67 | -4.73 | -2.02 | 234.36 | 234.36 | 229 | 25277 |
| 1716417600 | 234.4 | -2.6 | -1.10 | 235.17 | 235.89 | 232.71 | 46390 |
| 1716331200 | 237 | 3.64 | 1.56 | 231.23 | 237.375 | 231.23 | 22365 |
| 1716244800 | 233.36 | 0.02 | 0.01 | 232.45 | 235.81 | 232.45 | 40728 |
| 1715985600 | 233.34 | -2.07 | -0.88 | 236.36 | 236.36 | 233.17 | 26992 |
| 1715899200 | 235.41 | 0.98 | 0.42 | 234.43 | 236.31 | 232.67 | 23597 |
| 1715812800 | 234.43 | 1.94 | 0.83 | 233.85 | 236.47 | 231.98 | 37535 |
| 1715726400 | 232.49 | 1.85 | 0.80 | 234.18 | 235.12 | 230.37 | 34300 |
| 1715640000 | 230.64 | -0.04 | -0.02 | 232.68 | 233.96 | 230.64 | 23361 |
| 1715380800 | 230.68 | -3.86 | -1.65 | 234.94 | 236.46 | 230.57 | 31680 |
| 1715294400 | 234.54 | 0.38 | 0.16 | 232.44 | 238.8 | 232.44 | 51515 |
| 1715208000 | 234.16 | 9.55 | 4.25 | 221.64 | 234.55 | 221.64 | 52093 |
| 1715121600 | 224.61 | -2.95 | -1.30 | 229.23 | 230.785 | 224.61 | 52068 |
| 1715035200 | 227.56 | 0.96 | 0.42 | 228.56 | 229.3 | 226.045 | 30227 |
| 1714776000 | 226.6 | 3.32 | 1.49 | 229.32 | 229.32 | 224.03 | 25173 |
| 1714689600 | 223.28 | 3.38 | 1.54 | 223.26 | 223.41 | 219.525 | 60531 |
| 1714603200 | 219.9 | 0.58 | 0.26 | 220.21 | 223.965 | 218.565 | 58222 |
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
