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 | -14.73 | -7.23726232005 | 203.53 | 213.45 | 186.03 | 602009 | 198.28801866 | CS |
| 4 | -32.6 | -14.7244805781 | 221.4 | 238.93 | 186.03 | 683080 | 217.50702393 | CS |
| 12 | -11.2 | -5.6 | 200 | 238.93 | 186.03 | 558404 | 218.88039712 | CS |
| 26 | 27.75 | 17.2306737038 | 161.05 | 238.93 | 153.61 | 493386 | 198.9280811 | CS |
| 52 | 80.58 | 74.4594344853 | 108.22 | 238.93 | 105.5818 | 487762 | 164.88320521 | CS |
| 156 | 121.14 | 179.042270174 | 67.66 | 238.93 | 56.02 | 350349 | 120.68438894 | CS |
| 260 | 154.23 | 446.138270176 | 34.57 | 238.93 | 20.32 | 344783 | 93.39983986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 188.8 | -0.34 | -0.18 | 194.98 | 195.43 | 187.42 | 632782 |
| 1721947200 | 189.14 | -8.79 | -4.44 | 197 | 198.91 | 186.03 | 1033426 |
| 1721860800 | 197.93 | -13.98 | -6.60 | 208.09 | 210.53 | 197.04 | 640905 |
| 1721774400 | 211.91 | 3.33 | 1.60 | 206.61 | 213.45 | 206.61 | 457851 |
| 1721688000 | 208.58 | 11.57 | 5.87 | 201.2 | 209.02 | 200.92 | 394844 |
| 1721428800 | 197.01 | -6.33 | -3.11 | 203.53 | 204.605 | 196.5 | 483020 |
| 1721342400 | 203.34 | -3.71 | -1.79 | 210.9 | 211.56 | 196.76 | 969912 |
| 1721256000 | 207.05 | -30.99 | -13.02 | 227.03 | 229.76 | 206.94 | 1150892 |
| 1721169600 | 238.04 | 8.87 | 3.87 | 232.12 | 238.93 | 229.78 | 792565 |
| 1721083200 | 229.17 | -0.11 | -0.05 | 231.78 | 232.415 | 226.5 | 686797 |
| 1720824000 | 229.28 | 3.78 | 1.68 | 225.82 | 234.01 | 222.65 | 541694 |
| 1720737600 | 225.5 | -11.16 | -4.72 | 237.37 | 237.37 | 225.49 | 681426 |
| 1720651200 | 236.66 | 2.22 | 0.95 | 235.52 | 238.55 | 232.29 | 516471 |
| 1720564800 | 234.44 | 2.02 | 0.87 | 233.3 | 238.15 | 232.16 | 569901 |
| 1720478400 | 232.42 | 4.03 | 1.76 | 229.72 | 235 | 229.55 | 791001 |
| 1720219200 | 228.39 | 0.61 | 0.27 | 228.22 | 228.87 | 224.28 | 494299 |
| 1720040640 | 227.78 | 3.83 | 1.71 | 224.8 | 229.585 | 223.55 | 324454 |
| 1719960000 | 223.95 | 4.96 | 2.26 | 217.36 | 225.375 | 217.36 | 977473 |
| 1719873600 | 218.99 | -1.01 | -0.46 | 221.4 | 221.47 | 211.69 | 788503 |
| 1719614400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1719528000 | 220 | 4.44 | 2.06 | 216.54 | 222.32 | 216.07 | 601920 |
| 1719441600 | 215.56 | -3.62 | -1.65 | 218.3 | 221.96 | 213.06 | 509661 |
| 1719355200 | 219.18 | 5.78 | 2.71 | 215.45 | 219.42 | 211.6 | 494345 |
| 1719268800 | 213.4 | -3 | -1.39 | 214.94 | 217.45 | 212.135 | 626749 |
| 1719009600 | 216.4 | -5.39 | -2.43 | 219.2 | 219.75 | 207.6 | 936310 |
| 1718923200 | 221.79 | -7.56 | -3.30 | 230.28 | 230.99 | 219.2 | 584741 |
| 1718750400 | 229.35 | 6.71 | 3.01 | 222.63 | 233.045 | 220.66 | 730179 |
| 1718664000 | 222.64 | 3.19 | 1.45 | 220 | 223.2 | 216.315 | 420529 |
| 1718404800 | 219.45 | -4.13 | -1.85 | 218.98 | 222.18 | 216.44 | 339306 |
| 1718318400 | 223.58 | -1.18 | -0.53 | 225.35 | 226.51 | 221.22 | 314837 |
| 1718232000 | 224.76 | 6.4 | 2.93 | 223.58 | 232.02 | 221.77 | 400054 |
| 1718145600 | 218.36 | 0.08 | 0.04 | 216.79 | 218.51 | 213.06 | 341411 |
| 1718059200 | 218.28 | 1.08 | 0.50 | 213.4 | 221 | 212.66 | 401367 |
| 1717800000 | 217.2 | 0.13 | 0.06 | 217.17 | 221.54 | 214.99 | 414461 |
| 1717713600 | 217.07 | -4.91 | -2.21 | 221.21 | 224.77 | 215 | 387510 |
| 1717627200 | 221.98 | 13 | 6.22 | 214.34 | 225 | 213.17 | 491672 |
| 1717540800 | 208.98 | -6.52 | -3.03 | 212.78 | 215.21 | 206.4401 | 420892 |
| 1717454400 | 215.5 | -1.2 | -0.55 | 220.46 | 220.85 | 208.59 | 493706 |
| 1717195200 | 216.7 | -5.88 | -2.64 | 221.6 | 222.86 | 209.58 | 719265 |
| 1717108800 | 222.58 | -4.1 | -1.81 | 226.52 | 226.68 | 220.72 | 437352 |
| 1717022400 | 226.68 | -3.26 | -1.42 | 225.75 | 230.5 | 222.54 | 439141 |
| 1716936000 | 229.94 | -3.2 | -1.37 | 235.51 | 235.51 | 227.19 | 422689 |
| 1716590400 | 233.14 | 5.62 | 2.47 | 228 | 235.6998 | 227.61 | 261675 |
| 1716504000 | 227.52 | -1.35 | -0.59 | 238.02 | 238.13 | 225.31 | 420459 |
| 1716417600 | 228.87 | -1.71 | -0.74 | 232.49 | 233.32 | 227.25 | 394957 |
| 1716331200 | 230.58 | 2.88 | 1.26 | 226.7 | 231.295 | 224.37 | 241363 |
| 1716244800 | 227.7 | 4.2 | 1.88 | 224.13 | 231.7 | 224.13 | 417842 |
| 1715985600 | 223.5 | -0.47 | -0.21 | 225.63 | 227.4938 | 220.7 | 434209 |
| 1715899200 | 223.97 | -9.66 | -4.13 | 233.02 | 235.4158 | 223.25 | 507004 |
| 1715812800 | 233.63 | 5.33 | 2.33 | 230.72 | 234.71 | 228.36 | 469167 |
| 1715726400 | 228.3 | 6.68 | 3.01 | 221.51 | 229.35 | 219.4 | 448956 |
| 1715640000 | 221.62 | -2.73 | -1.22 | 224.5 | 227.87 | 219.855 | 548026 |
| 1715380800 | 224.35 | 15.93 | 7.64 | 220 | 233.84 | 215.18 | 999112 |
| 1715294400 | 208.42 | 2.27 | 1.10 | 207.93 | 212.41 | 207.78 | 676916 |
| 1715208000 | 206.15 | -4.98 | -2.36 | 207.79 | 209.275 | 204.485 | 379571 |
| 1715121600 | 211.13 | 2.48 | 1.19 | 208.14 | 213.47 | 207.99 | 740274 |
| 1715035200 | 208.65 | 7.85 | 3.91 | 202.42 | 210.1121 | 202.15 | 470824 |
| 1714776000 | 200.8 | 5.09 | 2.60 | 200 | 204.39 | 197.27 | 636731 |
| 1714689600 | 195.71 | 10.48 | 5.66 | 188.13 | 195.77 | 186.505 | 643455 |
| 1714603200 | 185.23 | -0.26 | -0.14 | 184 | 191.34 | 179.25 | 619242 |
| 1714516800 | 185.49 | -4.73 | -2.49 | 189 | 192.59 | 185.36 | 759313 |
| 1714430400 | 190.22 | 0.45 | 0.24 | 189.15 | 191.1 | 187.67 | 372498 |
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
