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 | -13.7 | -7.13058866393 | 192.13 | 196.16 | 176.66 | 305504 | 190.61768079 | CS |
| 4 | -1.56 | -0.86671481749 | 179.99 | 207.25 | 174.5 | 332351 | 188.74792091 | CS |
| 12 | -30.38 | -14.5491116326 | 208.81 | 220.4075 | 170.59 | 339516 | 191.46856839 | CS |
| 26 | -73.09 | -29.0593193384 | 251.52 | 277.34 | 170.59 | 342422 | 213.63367986 | CS |
| 52 | -121.77 | -40.562958028 | 300.2 | 310.51 | 170.59 | 368536 | 226.80919903 | CS |
| 156 | -86.81 | -32.728849344 | 265.24 | 348.67 | 114.865 | 318178 | 225.26560745 | CS |
| 260 | -3.6 | -1.97769598418 | 182.03 | 348.67 | 107.5 | 357094 | 213.00200692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 178.43 | -11.67 | -6.14 | 190.16 | 191.525 | 176.66 | 552683 |
| 1721947200 | 190.1 | -3.12 | -1.61 | 191.49 | 196.16 | 189.98 | 409433 |
| 1721860800 | 193.22 | 4.92 | 2.61 | 187.66 | 194.3 | 187.45 | 344894 |
| 1721774400 | 188.3 | -3.95 | -2.05 | 192.2 | 192.2 | 188.24 | 383099 |
| 1721688000 | 192.25 | 2.38 | 1.25 | 190.95 | 192.48 | 184.95 | 207562 |
| 1721428800 | 189.87 | -0.94 | -0.49 | 192.13 | 192.83 | 187.285 | 182531 |
| 1721342400 | 190.81 | -12.41 | -6.11 | 202.34 | 204.29 | 188.65 | 382240 |
| 1721256000 | 203.22 | 6.47 | 3.29 | 194.73 | 207.25 | 193.3 | 672376 |
| 1721169600 | 196.75 | 5.07 | 2.65 | 191.6 | 198.37 | 190.82 | 455098 |
| 1721083200 | 191.68 | 0.85 | 0.45 | 190.83 | 193.58 | 188.3525 | 449346 |
| 1720824000 | 190.83 | 4.54 | 2.44 | 187.44 | 194.58 | 187.205 | 389981 |
| 1720737600 | 186.29 | 6.83 | 3.81 | 181.02 | 186.68 | 179.57 | 339694 |
| 1720651200 | 179.46 | 1.47 | 0.83 | 178.83 | 179.69 | 177.27 | 315721 |
| 1720564800 | 177.99 | -1.28 | -0.71 | 179.37 | 180.075 | 174.5 | 276994 |
| 1720478400 | 179.27 | -1.82 | -1.01 | 181.14 | 183.32 | 179.19 | 323643 |
| 1720219200 | 181.09 | 3.67 | 2.07 | 178.19 | 181.31 | 176.79 | 183884 |
| 1720040640 | 177.42 | 1.43 | 0.81 | 176.32 | 178.21 | 175.1 | 130530 |
| 1719960000 | 175.99 | -1.1 | -0.62 | 177.97 | 179.96 | 174.5 | 185703 |
| 1719873600 | 177.09 | 2.19 | 1.25 | 179.99 | 181.25 | 174.69 | 349594 |
| 1719614400 | 174.9 | 0 | 0.00 | 174.9 | 174.9 | 174.9 | 0 |
| 1719528000 | 174.9 | 0.08 | 0.05 | 174.25 | 175.08 | 171.77 | 339167 |
| 1719441600 | 174.82 | 2.55 | 1.48 | 171.77 | 175.25 | 171.1 | 194761 |
| 1719355200 | 172.27 | -2.13 | -1.22 | 174.62 | 175.555 | 172.15 | 320248 |
| 1719268800 | 174.4 | -4.16 | -2.33 | 178 | 178.74 | 174.04 | 357549 |
| 1719009600 | 178.56 | 3.11 | 1.77 | 176.75 | 180.48 | 175.96 | 516396 |
| 1718923200 | 175.45 | -0.58 | -0.33 | 176.02 | 176.67 | 170.59 | 561509 |
| 1718750400 | 176.03 | -11.29 | -6.03 | 185.93 | 186.77 | 175.03 | 469415 |
| 1718664000 | 187.32 | -0.46 | -0.24 | 184.72 | 187.96 | 182.67 | 265474 |
| 1718404800 | 187.78 | -0.22 | -0.12 | 187.47 | 188.47 | 185.095 | 203456 |
| 1718318400 | 188 | -3.77 | -1.97 | 191.39 | 192.94 | 186.61 | 268585 |
| 1718232000 | 191.77 | 1.83 | 0.96 | 193.54 | 198.48 | 189.15 | 367221 |
| 1718145600 | 189.94 | 1.88 | 1.00 | 187.72 | 191.05 | 185.02 | 295989 |
| 1718059200 | 188.06 | -0.89 | -0.47 | 187.58 | 192.315 | 184.1 | 514741 |
| 1717800000 | 188.95 | -7.46 | -3.80 | 195 | 195 | 187.06 | 584448 |
| 1717713600 | 196.41 | 3.12 | 1.61 | 192.47 | 198.61 | 191.59 | 547231 |
| 1717627200 | 193.29 | 2.43 | 1.27 | 191.46 | 195.3962 | 191.46 | 279781 |
| 1717540800 | 190.86 | 2.82 | 1.50 | 188 | 193.38 | 187.51 | 305841 |
| 1717454400 | 188.04 | -1.43 | -0.75 | 190.38 | 192.47 | 186.83 | 285215 |
| 1717195200 | 189.47 | 1.46 | 0.78 | 188.55 | 191.17 | 187 | 435826 |
| 1717108800 | 188.01 | -3.33 | -1.74 | 190.18 | 192.07 | 185.12 | 512189 |
| 1717022400 | 191.34 | -1.47 | -0.76 | 190.51 | 193.18 | 189.525 | 211083 |
| 1716936000 | 192.81 | -0.85 | -0.44 | 193.65 | 194.36 | 191.155 | 215742 |
| 1716590400 | 193.66 | 2.97 | 1.56 | 190.96 | 196.25 | 190.74 | 192840 |
| 1716504000 | 190.69 | -8.28 | -4.16 | 198.5 | 199.6869 | 190.58 | 247104 |
| 1716417600 | 198.97 | -1.26 | -0.63 | 199.97 | 201.37 | 198.82 | 170699 |
| 1716331200 | 200.23 | -1.21 | -0.60 | 200.68 | 201.15 | 198.47 | 166696 |
| 1716244800 | 201.44 | -2.09 | -1.03 | 203.54 | 204.12 | 199.6 | 166823 |
| 1715985600 | 203.53 | 2 | 0.99 | 201.5 | 204.09 | 200.69 | 220680 |
| 1715899200 | 201.53 | -3.17 | -1.55 | 204.4 | 204.81 | 200.96 | 273269 |
| 1715812800 | 204.7 | -4.03 | -1.93 | 211.07 | 211.07 | 203.95 | 295161 |
| 1715726400 | 208.73 | 3.96 | 1.93 | 206.28 | 211.85 | 206.03 | 188496 |
| 1715640000 | 204.77 | -7.51 | -3.54 | 213.1 | 214.97 | 204.365 | 218417 |
| 1715380800 | 212.28 | 2.88 | 1.38 | 209.83 | 213.035 | 206.57 | 335546 |
| 1715294400 | 209.4 | 6.31 | 3.11 | 204.02 | 210.77 | 202.76 | 380712 |
| 1715208000 | 203.09 | -6.91 | -3.29 | 205 | 220.4075 | 199.54 | 918833 |
| 1715121600 | 210 | -1.62 | -0.77 | 212.89 | 214.94 | 209.4852 | 565627 |
| 1715035200 | 211.62 | 3.07 | 1.47 | 209.79 | 211.92 | 208.27 | 327016 |
| 1714776000 | 208.55 | 2.49 | 1.21 | 208.81 | 209.98 | 206.58 | 310788 |
| 1714689600 | 206.06 | 0.77 | 0.38 | 207.08 | 208.14 | 202.81 | 368376 |
| 1714603200 | 205.29 | 8.82 | 4.49 | 196.69 | 208.7799 | 196.48 | 544684 |
| 1714516800 | 196.47 | -5.57 | -2.76 | 201.11 | 203.2604 | 196.23 | 302307 |
| 1714430400 | 202.04 | -2.37 | -1.16 | 205.83 | 207.6685 | 199.32 | 361558 |
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
