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 | 0 | 0 | 232.65 | 248.6 | 212.75 | 242178 | 231.22740727 | DE |
| 4 | 0 | 0 | 174.9 | 248.6 | 167.86 | 167244 | 216.46601624 | DE |
| 12 | 0 | 0 | 132.6 | 248.6 | 132.22 | 129324 | 187.60876345 | DE |
| 26 | 0 | 0 | 198.7 | 248.6 | 130.58 | 129321 | 176.81845277 | DE |
| 52 | 0 | 0 | 253.2 | 267.2 | 130.58 | 137211 | 202.91886786 | DE |
| 156 | 0 | 0 | 550.9 | 1080 | 96.3 | 107387 | 276.32871342 | DE |
| 260 | 0 | 0 | 224.6 | 1949 | 96.3 | 80346 | 328.10672975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 231.9 | 4.7 | 2.07 | 239.5 | 243 | 231.25 | 253619 |
| 1720815960 | 227.2 | 5.35 | 2.41 | 214.15 | 230.95 | 212.75 | 287425 |
| 1720729560 | 221.85 | -21.7 | -8.91 | 242 | 248.6 | 220.5 | 324123 |
| 1720643220 | 243.55 | 1.35 | 0.56 | 243.6 | 247.35 | 238.15 | 172540 |
| 1720556760 | 242.2 | 8.7 | 3.73 | 232.65 | 245 | 231.2 | 173185 |
| 1720470360 | 233.5 | 1.6 | 0.69 | 230.8 | 239.35 | 225.9 | 174003 |
| 1720211220 | 231.9 | 4.4 | 1.93 | 232 | 234.3 | 224.05 | 194217 |
| 1720124820 | 227.5 | -0.85 | -0.37 | 229.5 | 229.95 | 224.05 | 187059 |
| 1720038420 | 228.35 | 13.5 | 6.28 | 216.6 | 229.95 | 214.75 | 439827 |
| 1719952020 | 214.85 | 19.71 | 10.10 | 195.4 | 215.45 | 191.82 | 275499 |
| 1719865620 | 195.14 | 10.26 | 5.55 | 185.32 | 198.78 | 184.3 | 184474 |
| 1719606420 | 184.88 | 0.52 | 0.28 | 185.22 | 189.7 | 182.4 | 94177 |
| 1719520020 | 184.36 | 0.62 | 0.34 | 182.58 | 185.3 | 181.02 | 69939 |
| 1719433620 | 183.74 | 8.94 | 5.11 | 175.3 | 185.04 | 174.4 | 125702 |
| 1719347160 | 174.8 | 4.6 | 2.70 | 170.19999 | 175.38 | 170 | 74896 |
| 1719260820 | 170.19999 | -0.96 | -0.56 | 171 | 175.28 | 170 | 66095 |
| 1719001620 | 171.16 | 1.54 | 0.91 | 169.5 | 172 | 168.68 | 39231 |
| 1718915160 | 169.62 | -1.92 | -1.12 | 172.6 | 173.48 | 167.86 | 65552 |
| 1718828820 | 171.54 | -0.56 | -0.33 | 171.62 | 172.48 | 171.04 | 50668 |
| 1718742360 | 172.1 | -2.68 | -1.53 | 174.9 | 176.24 | 169.82 | 92651 |
| 1718656020 | 174.78 | 8.4 | 5.05 | 167 | 175.98 | 164.82 | 159569 |
| 1718396820 | 166.38 | -3.38 | -1.99 | 170.6 | 174.46 | 165.54 | 117545 |
| 1718310420 | 169.76 | 5.56 | 3.39 | 173.1 | 177.24 | 168.91999 | 303391 |
| 1718224020 | 164.19999 | 5.28 | 3.32 | 158.52 | 166.63999 | 156.72 | 127376 |
| 1718137620 | 158.91999 | -2.78 | -1.72 | 161.12 | 162.63999 | 156.04 | 86989 |
| 1718051220 | 161.69999 | -2.68 | -1.63 | 164.02 | 166.13999 | 161.06 | 35201 |
| 1717792020 | 164.38 | 0.98 | 0.60 | 162.74 | 165.8 | 162.1 | 50442 |
| 1717705620 | 163.4 | 2.46 | 1.53 | 161 | 164.97998 | 158.78 | 84605 |
| 1717619220 | 160.94 | 0.06 | 0.04 | 161.26 | 162.08 | 158.24 | 65917 |
| 1717532820 | 160.88 | -0.92 | -0.57 | 161.84 | 163.32 | 160.12 | 62792 |
| 1717446420 | 161.8 | -2.2 | -1.34 | 163.47998 | 168 | 160.38 | 85559 |
| 1717187220 | 164 | -0.96 | -0.58 | 164.18 | 166.16 | 160.36 | 79888 |
| 1717100820 | 164.96 | 1.7 | 1.04 | 161.8 | 168.47999 | 161.5 | 99016 |
| 1717014420 | 163.26 | 0.58 | 0.36 | 161.86 | 164.68 | 160.44 | 54342 |
| 1716928020 | 162.68 | -0.74 | -0.45 | 163.6 | 164.84 | 159.44 | 82084 |
| 1716841560 | 163.41999 | -1.78 | -1.08 | 164.69999 | 164.69999 | 161.4 | 67078 |
| 1716582420 | 165.19999 | 4.24 | 2.63 | 161.8 | 165.9 | 160.19999 | 57139 |
| 1716496020 | 160.96 | -5.64 | -3.39 | 166.62 | 168.34 | 160.38 | 87104 |
| 1716409620 | 166.6 | -5.22 | -3.04 | 171 | 171 | 164.6 | 97523 |
| 1716323160 | 171.82 | 11.12 | 6.92 | 161.02 | 172.08 | 159 | 113338 |
| 1716236760 | 160.69999 | -2.6 | -1.59 | 163.5 | 164.54 | 159.82 | 42420 |
| 1715977620 | 163.3 | 2.5 | 1.55 | 161.16 | 165.19999 | 159.16 | 69067 |
| 1715891220 | 160.8 | 0.9 | 0.56 | 160.47998 | 161.74 | 157.91999 | 56812 |
| 1715804820 | 159.9 | -4.38 | -2.67 | 164.69999 | 167.5 | 159.68 | 96166 |
| 1715718420 | 164.28 | 4.88 | 3.06 | 160.1 | 165.8 | 158.62 | 90685 |
| 1715631960 | 159.4 | 2.82 | 1.80 | 156.8 | 162.3 | 156.04 | 74958 |
| 1715372820 | 156.58 | -3.62 | -2.26 | 160.5 | 161.74 | 155.69999 | 60373 |
| 1715286420 | 160.19999 | -2.38 | -1.46 | 162.13999 | 163.38 | 159.66 | 41698 |
| 1715200020 | 162.58 | -2.84 | -1.72 | 165.24 | 165.78 | 158.41999 | 92649 |
| 1715113620 | 165.41999 | -6.22 | -3.62 | 171.32 | 172.34 | 165.12 | 88529 |
| 1715027220 | 171.63999 | 3.5 | 2.08 | 169.04 | 173.78 | 168.94 | 80292 |
| 1714768020 | 168.13999 | 0.08 | 0.05 | 168.5 | 171 | 165.8 | 61450 |
| 1714681560 | 168.06 | -4.06 | -2.36 | 169.58 | 173.2 | 164.86 | 113671 |
| 1714508820 | 172.12 | -8.78 | -4.85 | 180.2 | 181.36 | 171.18 | 200669 |
| 1714422420 | 180.9 | 23.54 | 14.96 | 163.02 | 185.48 | 162.66 | 499375 |
| 1714163220 | 157.36 | -1.22 | -0.77 | 161.4 | 162.18 | 155.6 | 154648 |
| 1714076820 | 158.58 | 6.96 | 4.59 | 150.38 | 159.1 | 148 | 119285 |
| 1713990420 | 151.62 | 16.28 | 12.03 | 153 | 156.97998 | 147.41999 | 284048 |
| 1713903960 | 135.34 | 2.14 | 1.61 | 132.6 | 137.46 | 132.22 | 114766 |
| 1713817560 | 133.19999 | -4.7 | -3.41 | 135.5 | 136.1 | 130.58 | 221904 |
| 1713558420 | 137.9 | -2.9 | -2.06 | 138.6 | 141.41999 | 136.8 | 165069 |
| 1713472020 | 140.8 | -5.02 | -3.44 | 145.63999 | 146.1 | 139.72 | 118732 |
| 1713385620 | 145.82 | -2.12 | -1.43 | 148.32 | 150 | 144.54 | 148159 |
| 1713299220 | 147.94 | -4.06 | -2.67 | 150.76 | 151.13999 | 144.63999 | 214822 |
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
