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 | 0.84 | 0.436114428119 | 192.61 | 199.46 | 190.11 | 3145262 | 194.59992029 | CS |
| 4 | -11.94 | -5.81333073665 | 205.39 | 205.89 | 189.75 | 2779625 | 195.55785354 | CS |
| 12 | -3.85 | -1.95134313229 | 197.3 | 206.82 | 189.75 | 2898305 | 197.4025475 | CS |
| 26 | 14.87 | 8.32680031358 | 178.58 | 210.605 | 174.88 | 2950361 | 197.17571203 | CS |
| 52 | -0.43 | -0.221786672168 | 193.88 | 210.87 | 174.88 | 2787491 | 195.68680806 | CS |
| 156 | -34.61 | -15.1758309217 | 228.06 | 236.86 | 166.63 | 2906958 | 200.19026994 | CS |
| 260 | -34.61 | -15.1758309217 | 228.06 | 236.86 | 166.63 | 2906958 | 200.19026994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 193.45 | 0.43 | 0.22 | 190.3 | 193.65 | 190.11 | 3041357 |
| 1714084500 | 193.02 | -1.77 | -0.91 | 199.46 | 199.46 | 190.49 | 3655517 |
| 1713998100 | 194.79 | -1.37 | -0.70 | 193.56 | 195.72 | 193.95 | 3576813 |
| 1713911700 | 196.16 | 0.58 | 0.30 | 196.03 | 197.61 | 195.57 | 2556923 |
| 1713825300 | 195.58 | 1.32 | 0.68 | 194.28 | 196.3 | 194.14 | 2367173 |
| 1713566100 | 194.26 | 3.18 | 1.66 | 192.61 | 194.53 | 191.63 | 3569884 |
| 1713479700 | 191.08 | 0.72 | 0.38 | 191 | 192.295 | 189.99 | 2143187 |
| 1713393300 | 190.36 | -0.36 | -0.19 | 192.41 | 192.52 | 189.75 | 2424284 |
| 1713306900 | 190.72 | -3.32 | -1.71 | 193.14 | 193.69 | 190.53 | 2671028 |
| 1713220500 | 194.04 | -2.12 | -1.08 | 198.11 | 198.49 | 193.18 | 3178972 |
| 1712961300 | 196.16 | -0.71 | -0.36 | 195.91 | 196.45 | 194.61 | 3498562 |
| 1712874900 | 196.87 | 1.22 | 0.62 | 196.01 | 197.195 | 194.265 | 3026021 |
| 1712788500 | 195.65 | -2.76 | -1.39 | 195.88 | 196.17 | 194.4 | 2834082 |
| 1712702100 | 198.41 | 0.65 | 0.33 | 198.35 | 199.52 | 196.02 | 2041951 |
| 1712615700 | 197.76 | 0.61 | 0.31 | 197.59 | 199.1908 | 197.33 | 2384684 |
| 1712356500 | 197.15 | 1.1 | 0.56 | 195.9 | 198.4 | 195.1528 | 2167420 |
| 1712270100 | 196.05 | -1.92 | -0.97 | 200.68 | 200.68 | 195.52 | 3414746 |
| 1712183700 | 197.97 | -2.26 | -1.13 | 199.42 | 200.94 | 197.92 | 2496052 |
| 1712097300 | 200.23 | -1.78 | -0.88 | 202.08 | 202.18 | 200.02 | 2563119 |
| 1712010900 | 202.01 | -3.24 | -1.58 | 205.39 | 205.89 | 201.89 | 2242463 |
| 1711665300 | 205.25 | 0.12 | 0.06 | 205.37 | 206.82 | 205.18 | 3594071 |
| 1711578900 | 205.13 | 4.13 | 2.05 | 202.94 | 205.26 | 202.21 | 2759647 |
| 1711492500 | 201 | 2.52 | 1.27 | 198.05 | 201.47 | 197.75 | 2697124 |
| 1711406100 | 198.48 | -2.25 | -1.12 | 200.38 | 200.71 | 198.43 | 1961321 |
| 1711146900 | 200.73 | -0.65 | -0.32 | 201.52 | 201.97 | 200.09 | 2061325 |
| 1711060500 | 201.38 | 0.2 | 0.10 | 202 | 203.0899 | 201.29 | 2811590 |
| 1710974100 | 201.18 | 2.14 | 1.08 | 198.59 | 201.71 | 198.33 | 2713796 |
| 1710887700 | 199.04 | 2.28 | 1.16 | 196.2 | 199.24 | 196.12 | 4818286 |
| 1710801300 | 196.76 | -0.93 | -0.47 | 199 | 199.01 | 196.38 | 2481545 |
| 1710542100 | 197.69 | 1.34 | 0.68 | 196.39 | 198.3 | 195.9 | 5918090 |
| 1710455700 | 196.35 | -3.38 | -1.69 | 199.25 | 199.73 | 194.96 | 3838028 |
| 1710369300 | 199.73 | 0.6 | 0.30 | 199.95 | 201.13 | 198.84 | 2536641 |
| 1710282900 | 199.13 | -1.16 | -0.58 | 199.73 | 200.25 | 197.67 | 2938149 |
| 1710196500 | 200.29 | -0.46 | -0.23 | 201.58 | 202.565 | 199.12 | 2443180 |
| 1709940900 | 200.75 | -1.86 | -0.92 | 203.13 | 203.915 | 200.45 | 2139329 |
| 1709854500 | 202.61 | 2.11 | 1.05 | 202.21 | 203.26 | 201.6 | 2447462 |
| 1709768100 | 200.5 | 3.15 | 1.60 | 199.5 | 202.41 | 198.6712 | 2712389 |
| 1709681700 | 197.35 | -1.89 | -0.95 | 198.25 | 199.53 | 196.63 | 2530794 |
| 1709595300 | 199.24 | 0.57 | 0.29 | 198.43 | 199.79 | 198.16 | 2148883 |
| 1709336100 | 198.67 | -0.06 | -0.03 | 197.59 | 198.94 | 196.07 | 2785425 |
| 1709249700 | 198.73 | 1.16 | 0.59 | 198.29 | 200.21 | 196.63 | 3437040 |
| 1709163300 | 197.57 | -0.61 | -0.31 | 198.11 | 198.93 | 197.25 | 2663361 |
| 1709076900 | 198.18 | -1.01 | -0.51 | 199.05 | 199.7 | 196.95 | 2452237 |
| 1708990500 | 199.19 | -1.44 | -0.72 | 200.03 | 200.2001 | 198.21 | 2028583 |
| 1708731300 | 200.63 | -0.18 | -0.09 | 201 | 202.625 | 200.53 | 2450208 |
| 1708644900 | 200.81 | 1.28 | 0.64 | 199.43 | 201.56 | 198.61 | 3635045 |
| 1708558500 | 199.53 | 0.59 | 0.30 | 199.6 | 200.3799 | 198.205 | 1969543 |
| 1708472100 | 198.94 | 1.77 | 0.90 | 197.95 | 199.65 | 196.98 | 2760445 |
| 1708126500 | 197.17 | -0.78 | -0.39 | 197.52 | 198.9 | 196.45 | 2330963 |
| 1708040100 | 197.95 | 3.08 | 1.58 | 196.01 | 198.195 | 195.615 | 1996381 |
| 1707953700 | 194.87 | 0.86 | 0.44 | 194.3 | 195.59 | 193.88 | 2115231 |
| 1707867300 | 194.01 | -3.34 | -1.69 | 196.46 | 196.87 | 192.72 | 4362140 |
| 1707780900 | 197.35 | 2.51 | 1.29 | 193.98 | 197.63 | 193.77 | 2827579 |
| 1707521700 | 194.84 | 1.38 | 0.71 | 193 | 195.225 | 192.83 | 3685944 |
| 1707435300 | 193.46 | -0.64 | -0.33 | 193.95 | 193.97 | 192.25 | 2516003 |
| 1707348900 | 194.1 | 0.46 | 0.24 | 195.55 | 195.82 | 193.59 | 3029859 |
| 1707262500 | 193.64 | 0.63 | 0.33 | 192.54 | 194.065 | 192.04 | 3741566 |
| 1707176100 | 193.01 | -3.1 | -1.58 | 193.75 | 194.85 | 192.82 | 4631765 |
| 1706916900 | 196.11 | -1.2 | -0.61 | 197.3 | 200.05 | 195.54 | 4317836 |
| 1706830500 | 197.31 | -4.95 | -2.45 | 196.2 | 197.57 | 189.66 | 7817396 |
| 1706744100 | 202.26 | -3.64 | -1.77 | 207.2 | 207.71 | 201.76 | 5623955 |
| 1706657700 | 205.9 | 2.85 | 1.40 | 201.16 | 206.37 | 201.16 | 5644697 |
| 1706571300 | 203.05 | 1.25 | 0.62 | 201.43 | 203.06 | 200.815 | 2196803 |
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
