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 | -1.05 | -0.520962540313 | 201.55 | 204.2199 | 198.14 | 1253790 | 201.36105681 | CS |
| 4 | 17.76 | 9.71872605888 | 182.74 | 204.37 | 170.83 | 1616787 | 190.53689921 | CS |
| 12 | 60.266 | 42.9753126916 | 140.234 | 204.37 | 130.08 | 1987864 | 167.92169043 | CS |
| 26 | 63.29 | 46.1263756286 | 137.21 | 204.37 | 130.08 | 2149872 | 158.58632833 | CS |
| 52 | 118.99 | 145.982088087 | 81.51 | 204.37 | 78.35 | 2501415 | 135.5152653 | CS |
| 156 | 115.9 | 136.997635934 | 84.6 | 204.37 | 31.09 | 3902130 | 79.29743766 | CS |
| 260 | 91.61 | 84.1307741758 | 108.89 | 204.37 | 19.25 | 5638827 | 68.10622708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 200.91 | -2.14 | -1.05 | 202.76 | 203.5123 | 199.425 | 976623 |
| 1729809600 | 203.05 | 1.91 | 0.95 | 202.32 | 204.2199 | 200.3669 | 1180788 |
| 1729723200 | 201.14 | -2.21 | -1.09 | 201.81 | 202.73 | 199.67 | 1480120 |
| 1729636800 | 203.35 | 3.44 | 1.72 | 199.55 | 203.91 | 198.6 | 1081680 |
| 1729550400 | 199.91 | -0.03 | -0.02 | 199.09 | 200.89 | 198.25 | 1138709 |
| 1729291200 | 199.94 | -1.27 | -0.63 | 201.55 | 201.61 | 198.14 | 1457656 |
| 1729204800 | 201.21 | -0.53 | -0.26 | 203.06 | 204.3599 | 200.915 | 1341945 |
| 1729118400 | 201.74 | -0.68 | -0.34 | 202 | 203.35 | 200.61 | 1366073 |
| 1729032000 | 202.42 | 5.64 | 2.87 | 199.79 | 204.37 | 198.5 | 2825447 |
| 1728945600 | 196.78 | 1.09 | 0.56 | 196.25 | 197.94 | 193.72 | 1576893 |
| 1728686400 | 195.69 | 2.1 | 1.08 | 194.4 | 196.07 | 194.1 | 2234523 |
| 1728600000 | 193.59 | 0.56 | 0.29 | 191 | 195.12 | 191 | 1586547 |
| 1728513600 | 193.03 | 9.64 | 5.26 | 188.29 | 193.215 | 186.8001 | 2857870 |
| 1728427200 | 183.39 | 3.6 | 2.00 | 181 | 184.88 | 180.52 | 1321371 |
| 1728340800 | 179.79 | 0.35 | 0.20 | 178.55 | 181.82 | 178.34 | 1127385 |
| 1728081600 | 179.44 | 6.28 | 3.63 | 177 | 180.11 | 176 | 1435192 |
| 1727995200 | 173.16 | -1.8 | -1.03 | 173.5 | 175.45 | 172.12 | 1138693 |
| 1727908800 | 174.96 | 1.73 | 1.00 | 170.98 | 175.12 | 170.24 | 1067715 |
| 1727822400 | 173.23 | -4.13 | -2.33 | 177.36 | 178.2 | 170.83 | 2044338 |
| 1727736000 | 177.36 | -0.18 | -0.10 | 178.21 | 179.35 | 171.56 | 2357157 |
| 1727476800 | 177.54 | -5.27 | -2.88 | 182.74 | 182.82 | 177.43 | 2388202 |
| 1727390400 | 182.81 | 5.4 | 3.04 | 180 | 184.41 | 179.29 | 2150285 |
| 1727304000 | 177.41 | -2.22 | -1.24 | 178.89 | 179.14 | 176.2701 | 1582666 |
| 1727217600 | 179.63 | 3.73 | 2.12 | 177 | 179.75 | 174.51 | 2050107 |
| 1727131200 | 175.9 | 1.85 | 1.06 | 173.7 | 176.135 | 172.66 | 1589969 |
| 1726872000 | 174.05 | 2.49 | 1.45 | 171.01 | 174.48 | 170.96 | 2647082 |
| 1726785600 | 171.56 | 3.01 | 1.79 | 172 | 173 | 168.94 | 1980039 |
| 1726699200 | 168.55 | 0.15 | 0.09 | 168.6 | 171.5 | 168 | 1307990 |
| 1726612800 | 168.4 | -1.34 | -0.79 | 171 | 171.75 | 167.86 | 1507622 |
| 1726526400 | 169.74 | 1.78 | 1.06 | 170 | 173.4 | 168.815 | 2078241 |
| 1726267200 | 167.96 | 2.39 | 1.44 | 166.4 | 169.63 | 165.69999 | 1376719 |
| 1726180800 | 165.57 | 3.42 | 2.11 | 164.85 | 166.88 | 162.485 | 1806622 |
| 1726094400 | 162.15 | 3.85 | 2.43 | 158.38 | 162.85 | 156.01 | 1750793 |
| 1726008000 | 158.3 | -1.96 | -1.22 | 160.31 | 160.52 | 154.08 | 2146455 |
| 1725921600 | 160.26 | 3.71 | 2.37 | 158.32 | 161.76499 | 158.32 | 1905167 |
| 1725662400 | 156.55 | -1.47 | -0.93 | 159.19999 | 161.38999 | 155.19999 | 1747034 |
| 1725576000 | 158.02 | -0.75 | -0.47 | 158.65 | 161.61 | 157.61 | 1164622 |
| 1725489600 | 158.77 | -0.88 | -0.55 | 159 | 160.8766 | 157.35 | 1298670 |
| 1725403200 | 159.65 | -4.97 | -3.02 | 161.61 | 163.74 | 158.72 | 2206776 |
| 1725057600 | 164.62 | -2.22 | -1.33 | 168.2 | 168.92 | 161.1 | 2603649 |
| 1724971200 | 166.84 | -0.1 | -0.06 | 168.71 | 169.06 | 166.46 | 974367 |
| 1724884800 | 166.94 | -2.08 | -1.23 | 168.5 | 168.5 | 165.19 | 1407167 |
| 1724798400 | 169.02 | 6.97 | 4.30 | 162 | 169.47 | 161.16999 | 2077834 |
| 1724712000 | 162.05 | -1.03 | -0.63 | 163.19 | 163.19 | 161.43 | 1192957 |
| 1724452800 | 163.08 | 5.19 | 3.29 | 158.49 | 163.47 | 158 | 1793653 |
| 1724366400 | 157.88999 | -0.23 | -0.15 | 158.57 | 159.41 | 156.51 | 1405561 |
| 1724280000 | 158.12 | -0.72 | -0.45 | 159.43 | 159.75 | 156.21 | 2177901 |
| 1724193600 | 158.84 | -2.59 | -1.60 | 160.8 | 161.25 | 157.61 | 2012510 |
| 1724107200 | 161.43 | 3.63 | 2.30 | 158.4 | 161.82 | 157.8 | 1653907 |
| 1723848000 | 157.8 | -2.46 | -1.54 | 159.93 | 160.16 | 157.49 | 1631326 |
| 1723761600 | 160.26 | 7.55 | 4.94 | 155.46 | 160.60499 | 154.29 | 2302595 |
| 1723675200 | 152.71 | -1.87 | -1.21 | 154.69 | 155.9 | 150.33 | 1711410 |
| 1723588800 | 154.58 | 0.72 | 0.47 | 155.01 | 155.50899 | 151.85 | 1647470 |
| 1723502400 | 153.86 | -1.89 | -1.21 | 155.75 | 157.97999 | 153.4009 | 2957960 |
| 1723243200 | 155.75 | -0.15 | -0.10 | 155.53 | 159.08 | 155.02 | 3638723 |
| 1723156800 | 155.9 | 8.37 | 5.67 | 149.69999 | 156.16999 | 149.5 | 3310219 |
| 1723070400 | 147.53 | -2.73 | -1.82 | 152.93 | 155.9 | 147.05009 | 4299617 |
| 1722984000 | 150.26 | 10.49 | 7.51 | 145.9 | 153.69999 | 145.585 | 5826075 |
| 1722897600 | 139.77 | 0.92 | 0.66 | 133.63 | 140.15 | 130.08 | 4036752 |
| 1722638400 | 138.85 | -9.24 | -6.24 | 143.5 | 143.715 | 136.8308 | 4927586 |
| 1722552000 | 148.09 | -8.63 | -5.51 | 157.81 | 157.93 | 145.5 | 4463517 |
| 1722465600 | 156.72 | -0.22 | -0.14 | 158.97 | 161.86 | 155.66999 | 4092839 |
| 1722379200 | 156.94 | 1.8 | 1.16 | 156.24 | 157.87 | 155.06 | 2430808 |
| 1722292800 | 155.13999 | 1.58 | 1.03 | 154.8 | 156.47 | 151.66 | 3138811 |
| 1722033600 | 153.56 | 1.54 | 1.01 | 154.65 | 156.65 | 152.05 | 3435348 |
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
