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 | 12.1 | 6.06820461384 | 199.4 | 212.37 | 197.43 | 1086955 | 203.85620485 | CS |
| 4 | 25.58 | 13.758605852 | 185.92 | 212.37 | 180.63 | 509192 | 198.31414661 | CS |
| 12 | 6.29 | 3.06515277033 | 205.21 | 226.4 | 180.63 | 300036 | 200.91835913 | CS |
| 26 | -0.5 | -0.235849056604 | 212 | 226.4 | 180.63 | 271762 | 202.11908423 | CS |
| 52 | -0.5 | -0.235849056604 | 212 | 226.4 | 180.63 | 271762 | 202.11908423 | CS |
| 156 | -0.5 | -0.235849056604 | 212 | 226.4 | 180.63 | 271762 | 202.11908423 | CS |
| 260 | -0.5 | -0.235849056604 | 212 | 226.4 | 180.63 | 271762 | 202.11908423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 211.72 | 9.92 | 4.92 | 206.09 | 212.37 | 206.09 | 1435434 |
| 1715726400 | 201.8 | -2.37 | -1.16 | 197.57 | 205.6998 | 197.43 | 1463278 |
| 1715640000 | 204.17 | -2.84 | -1.37 | 204.65 | 205.716 | 201.33 | 1545203 |
| 1715380800 | 207.01 | 2.37 | 1.16 | 203.45 | 207.2 | 202.8 | 1385331 |
| 1715294400 | 204.64 | 4.88 | 2.44 | 199.08 | 204.94 | 198.77 | 495670 |
| 1715208000 | 199.76 | -3.13 | -1.54 | 199.4 | 201.84 | 198.18 | 545293 |
| 1715121600 | 202.89 | -0.01 | -0.00 | 202.27 | 205.8 | 200.96 | 512174 |
| 1715035200 | 202.9 | 6.52 | 3.32 | 201.06 | 204.8 | 198.85 | 704944 |
| 1714776000 | 196.38 | 4.8 | 2.51 | 196.47 | 205.9 | 194.97 | 427022 |
| 1714689600 | 191.58 | 1.82 | 0.96 | 192.05 | 192.82 | 189.655 | 479787 |
| 1714603200 | 189.76 | 3.5 | 1.88 | 185.71 | 192.23 | 184.85 | 435578 |
| 1714516800 | 186.26 | -1.16 | -0.62 | 189.32 | 189.47 | 186.12 | 266691 |
| 1714430400 | 187.42 | 1.95 | 1.05 | 184.12 | 188.43 | 183.72 | 181577 |
| 1714171200 | 185.47 | -1.86 | -0.99 | 185.92 | 188.045 | 184.42 | 230862 |
| 1714084800 | 187.33 | 0.94 | 0.50 | 183.58 | 187.99 | 182.535 | 182484 |
| 1713998400 | 186.39 | -3.5 | -1.84 | 187.94 | 187.94 | 182.88 | 277402 |
| 1713912000 | 189.89 | 5.03 | 2.72 | 187.18 | 190.08 | 186.83 | 199503 |
| 1713825600 | 184.86 | 1.31 | 0.71 | 182.7 | 185.89 | 181.52 | 238120 |
| 1713566400 | 183.55 | 0.01 | 0.01 | 183.84 | 184.59 | 182.15 | 133770 |
| 1713480000 | 183.54 | 2.24 | 1.24 | 183.67 | 184.71 | 182.47 | 253826 |
| 1713393600 | 181.3 | -3.03 | -1.64 | 185.92 | 186.03 | 180.63 | 225322 |
| 1713307200 | 184.33 | 0.32 | 0.17 | 186.32 | 186.525 | 183.8 | 180350 |
| 1713220800 | 184.01 | -2.4 | -1.29 | 188.67 | 188.81 | 183.57 | 164451 |
| 1712961600 | 186.41 | -5.36 | -2.80 | 189.24 | 189.65 | 184.48 | 384525 |
| 1712875200 | 191.77 | -3.7 | -1.89 | 194.4 | 194.57 | 190.625 | 269728 |
| 1712788800 | 195.47 | -3.7 | -1.86 | 196.68 | 197.65 | 194.94 | 152461 |
| 1712702400 | 199.17 | 6.52 | 3.38 | 197.44 | 199.5 | 195.73 | 227281 |
| 1712616000 | 192.65 | -8.65 | -4.30 | 199.21 | 199.3 | 191.6 | 288385 |
| 1712356800 | 201.3 | 0.31 | 0.15 | 197.8 | 202.46 | 197.57 | 425777 |
| 1712270400 | 200.99 | 1.81 | 0.91 | 200.15 | 201.35 | 198.2447 | 615284 |
| 1712184000 | 199.18 | 7.21 | 3.76 | 194.14 | 202.37 | 194.14 | 376238 |
| 1712097600 | 191.97 | -4.4 | -2.24 | 192.79 | 195.16 | 190.76 | 273885 |
| 1712011200 | 196.37 | -1.12 | -0.57 | 197.46 | 198.9 | 194.62 | 169271 |
| 1711665600 | 197.49 | -4.8 | -2.37 | 204.43 | 204.43 | 196.49 | 338332 |
| 1711579200 | 202.29 | -12.55 | -5.84 | 208.9 | 208.9 | 195.5 | 643815 |
| 1711492800 | 214.84 | -2.16 | -1.00 | 216.27 | 219.81 | 214.3 | 267059 |
| 1711406400 | 217 | -1.87 | -0.85 | 219.01 | 219.395 | 216.86 | 173937 |
| 1711147200 | 218.87 | 0.83 | 0.38 | 219.08 | 220.19 | 216.71 | 144988 |
| 1711060800 | 218.04 | 0.79 | 0.36 | 218.75 | 219.805 | 216.16 | 256047 |
| 1710974400 | 217.25 | 1.55 | 0.72 | 212.94 | 218.38 | 212.0807 | 114676 |
| 1710888000 | 215.7 | 1.25 | 0.58 | 213.94 | 216.4 | 212.98 | 91741 |
| 1710801600 | 214.45 | -1.62 | -0.75 | 214.38 | 215.255 | 212.47 | 68858 |
| 1710542400 | 216.07 | -6.82 | -3.06 | 219.5 | 221.78 | 216.07 | 121855 |
| 1710456000 | 222.89 | -2.74 | -1.21 | 225.1 | 225.1 | 221.02 | 100535 |
| 1710369600 | 225.63 | 4.33 | 1.96 | 225.03 | 226.4 | 223.3514 | 108539 |
| 1710283200 | 221.3 | 2.8 | 1.28 | 218.18 | 222.9 | 217.05 | 84620 |
| 1710196800 | 218.5 | 0.5 | 0.23 | 214.07 | 219.59 | 213.37 | 66708 |
| 1709941200 | 218 | -3.32 | -1.50 | 220.57 | 220.87 | 216.37 | 96261 |
| 1709854800 | 221.32 | 1.2 | 0.55 | 218.13 | 221.92 | 216.95 | 198837 |
| 1709768400 | 220.12 | 6.13 | 2.86 | 216.71 | 221.8 | 216.2 | 103625 |
| 1709682000 | 213.99 | -0.65 | -0.30 | 213.97 | 215.9995 | 213.03 | 46453 |
| 1709595600 | 214.64 | -1.36 | -0.63 | 212.86 | 215.08 | 212.63 | 70473 |
| 1709336400 | 216 | -1.86 | -0.85 | 216.56 | 217.36 | 214.46 | 80823 |
| 1709250000 | 217.86 | 2.71 | 1.26 | 217.68 | 220.78 | 214.77 | 172271 |
| 1709163600 | 215.15 | -1.35 | -0.62 | 215.04 | 215.51 | 213.09 | 115332 |
| 1709077200 | 216.5 | 5.6 | 2.66 | 213.42 | 218 | 213.37 | 120112 |
| 1708990800 | 210.9 | -1.08 | -0.51 | 210.78 | 213.28 | 209.78 | 95853 |
| 1708731600 | 211.98 | 1 | 0.47 | 210.13 | 211.98 | 209.5 | 63721 |
| 1708645200 | 210.98 | 5.55 | 2.70 | 207.56 | 213.325 | 206.8029 | 165150 |
| 1708558800 | 205.43 | -1.07 | -0.52 | 205.21 | 206.01 | 202.64 | 80033 |
| 1708472400 | 206.5 | -6.89 | -3.23 | 212.16 | 212.4563 | 206.08 | 150789 |
| 1708126800 | 213.39 | -0.91 | -0.42 | 217 | 217.23 | 212.72 | 167627 |
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
