We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.75 | 6.38792102207 | 215.25 | 239.54 | 213.9102 | 655665 | 226.72881353 | CS |
| 4 | 6.16 | 2.76431520373 | 222.84 | 249 | 212.31 | 984422 | 230.48522336 | CS |
| 12 | -6 | -2.55319148936 | 235 | 249 | 174.75 | 891396 | 210.06354918 | CS |
| 26 | 52.94 | 30.0692945587 | 176.06 | 249 | 170 | 868061 | 209.73027366 | CS |
| 52 | 47.69 | 26.3030169323 | 181.31 | 249 | 122.13 | 809035 | 187.85940603 | CS |
| 156 | 36 | 18.6528497409 | 193 | 450 | 73.58 | 659506 | 174.97187582 | CS |
| 260 | 55.85 | 32.2552699971 | 173.15 | 450 | 73.58 | 660837 | 175.00165192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718318100 | 228.14 | -3.41 | -1.47 | 232.01 | 232.9 | 227.405 | 565330 |
| 1718231700 | 231.55 | 2.94 | 1.29 | 230.96 | 239.54 | 230.35 | 875015 |
| 1718145300 | 228.61 | 3.4 | 1.51 | 224.94 | 228.74 | 222.56 | 519103 |
| 1718058900 | 225.21 | 1.97 | 0.88 | 222.98 | 226.3899 | 221.795 | 559133 |
| 1717799700 | 223.24 | -0.35 | -0.16 | 222.87 | 225.3 | 219.34 | 533594 |
| 1717713300 | 223.59 | 7.51 | 3.48 | 215.25 | 224.58 | 213.9102 | 791481 |
| 1717626900 | 216.08 | 2.2 | 1.03 | 217 | 218.97 | 213.2569 | 688741 |
| 1717540500 | 213.88 | -2.12 | -0.98 | 217.05 | 222.715 | 212.31 | 1010583 |
| 1717454100 | 216 | -9.91 | -4.39 | 226.79 | 227.99 | 213.84 | 1087716 |
| 1717194900 | 225.91 | 1.51 | 0.67 | 226.55 | 231.35 | 220.14 | 1898657 |
| 1717108500 | 224.4 | -15.86 | -6.60 | 235 | 235 | 222.59 | 1189587 |
| 1717022100 | 240.26 | -0.28 | -0.12 | 238.37 | 241.48 | 236.92 | 592355 |
| 1716935700 | 240.54 | -2.96 | -1.22 | 243.79 | 247.9899 | 240.32 | 989764 |
| 1716590100 | 243.5 | -1.22 | -0.50 | 244 | 246.225 | 241.5507 | 695011 |
| 1716503700 | 244.72 | -1.72 | -0.70 | 249 | 249 | 243.5253 | 1023696 |
| 1716417300 | 246.44 | 4.99 | 2.07 | 241 | 248.3599 | 240.505 | 1286943 |
| 1716330900 | 241.45 | 12.05 | 5.25 | 228.17 | 244.16 | 225.0701 | 1543884 |
| 1716244500 | 229.4 | 0.57 | 0.25 | 229.37 | 231.7423 | 226.7153 | 603213 |
| 1715985300 | 228.83 | 0.43 | 0.19 | 227.17 | 231.315 | 225.03 | 938589 |
| 1715898900 | 228.4 | 7.68 | 3.48 | 222.84 | 232.6899 | 219.06 | 1876957 |
| 1715812500 | 220.72 | 38.86 | 21.37 | 217.77 | 226.43 | 215.22 | 4463968 |
| 1715726100 | 181.86 | 0.58 | 0.32 | 181.45 | 184.45 | 181 | 1868318 |
| 1715639700 | 181.28 | -0.48 | -0.26 | 181.66 | 184.7 | 180.66 | 1221515 |
| 1715380500 | 181.76 | 0.76 | 0.42 | 182.16 | 184.46 | 180.7 | 1622707 |
| 1715294100 | 181 | -5.28 | -2.83 | 184.4 | 185.68 | 180.94 | 1038301 |
| 1715207700 | 186.28 | -4.09 | -2.15 | 187.14 | 189.96 | 182.63 | 895164 |
| 1715121300 | 190.37 | -4.17 | -2.14 | 192.04 | 193.325 | 189.83 | 466855 |
| 1715034900 | 194.54 | 9.06 | 4.88 | 185.72 | 194.975 | 185.72 | 708584 |
| 1714775700 | 185.48 | -1.45 | -0.78 | 191.47 | 191.47 | 184.1 | 491272 |
| 1714689300 | 186.93 | -3.02 | -1.59 | 190.38 | 191.29 | 179.02 | 945377 |
| 1714602900 | 189.95 | 0.62 | 0.33 | 187.29 | 192.94 | 183.2646 | 1000695 |
| 1714516500 | 189.33 | -3.47 | -1.80 | 194.2 | 200.35 | 188.645 | 970957 |
| 1714430100 | 192.8 | 2.4 | 1.26 | 191.35 | 193.43 | 189.325 | 583272 |
| 1714170900 | 190.4 | 5.2 | 2.81 | 187.21 | 190.91 | 185.9 | 768670 |
| 1714084500 | 185.2 | -2.05 | -1.09 | 181.86 | 185.905 | 180.51 | 356971 |
| 1713998100 | 187.25 | 2.46 | 1.33 | 186.92 | 189.6 | 183.86 | 512623 |
| 1713911700 | 184.79 | 2.9 | 1.59 | 183.1 | 188.52 | 181.68 | 812193 |
| 1713825300 | 181.89 | 3.82 | 2.15 | 179.26 | 184.29 | 174.75 | 732411 |
| 1713566100 | 178.07 | -7.03 | -3.80 | 185.57 | 185.57 | 177.33 | 845769 |
| 1713479700 | 185.1 | 0.34 | 0.18 | 187.1 | 190.61 | 183.01 | 819803 |
| 1713393300 | 184.76 | -3.16 | -1.68 | 187.92 | 188.8 | 183.6675 | 352188 |
| 1713306900 | 187.92 | 3.67 | 1.99 | 182.49 | 189.23 | 182.49 | 862076 |
| 1713220500 | 184.25 | -8.86 | -4.59 | 194 | 195.17 | 183.93 | 762747 |
| 1712961300 | 193.11 | -7.08 | -3.54 | 196.58 | 198.41 | 191.92 | 708942 |
| 1712874900 | 200.19 | 0.28 | 0.14 | 200.92 | 202.31 | 197.52 | 800787 |
| 1712788500 | 199.91 | -15.84 | -7.34 | 203.32 | 207.47 | 195.05 | 1859667 |
| 1712702100 | 215.75 | 0.32 | 0.15 | 219.68 | 219.68 | 213.04 | 613142 |
| 1712615700 | 215.43 | -1.57 | -0.72 | 218.46 | 218.67 | 211.52 | 406289 |
| 1712356500 | 217 | 3.01 | 1.41 | 213.35 | 217.61 | 211.52 | 658657 |
| 1712270100 | 213.99 | -1.4 | -0.65 | 219.1 | 226.815 | 213.28 | 608706 |
| 1712183700 | 215.39 | 0.49 | 0.23 | 212.98 | 219.19 | 212.98 | 300745 |
| 1712097300 | 214.9 | -6.1 | -2.76 | 215.74 | 216.61 | 211.11 | 617781 |
| 1712010900 | 221 | -4.87 | -2.16 | 223.81 | 226.2 | 216.14 | 662322 |
| 1711665300 | 225.87 | -0.98 | -0.43 | 225.63 | 227.91 | 223.11 | 351564 |
| 1711578900 | 226.85 | -2.17 | -0.95 | 230.86 | 231.38 | 223.36 | 505686 |
| 1711492500 | 229.02 | 3.87 | 1.72 | 226.36 | 232.24 | 225 | 365769 |
| 1711406100 | 225.15 | -2.85 | -1.25 | 231.12 | 231.12 | 225.14 | 347264 |
| 1711146900 | 228 | -1.25 | -0.55 | 229.44 | 231.41 | 224.5 | 389823 |
| 1711060500 | 229.25 | -3.13 | -1.35 | 235 | 239 | 228.95 | 697344 |
| 1710974100 | 232.38 | 9.2 | 4.12 | 225 | 234.41 | 223.29 | 1009871 |
| 1710887700 | 223.18 | -0.04 | -0.02 | 219.7 | 223.97 | 214.935 | 444464 |
| 1710801300 | 223.22 | 6.22 | 2.87 | 220.41 | 223.57 | 216.9675 | 240192 |
| 1710542100 | 217 | -0.58 | -0.27 | 215.62 | 218.11 | 213.28 | 906482 |
| 1710455700 | 217.58 | -1.86 | -0.85 | 219.47 | 220.46 | 215.1 | 383842 |
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
