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 | 16.11 | 7.72365519225 | 208.58 | 225.72 | 202.56 | 41628 | 211.00773468 | SP |
| 4 | -8.35 | -3.5830758668 | 233.04 | 237.51 | 202.56 | 33847 | 220.62443933 | SP |
| 12 | 15.37 | 7.34282438372 | 209.32 | 241.7199 | 202.56 | 44810 | 223.00679036 | SP |
| 26 | 52.76 | 30.6869074623 | 171.93 | 241.7199 | 165 | 50331 | 212.15684509 | SP |
| 52 | 41.15 | 22.420180887 | 183.54 | 241.7199 | 165 | 65427 | 205.31941374 | SP |
| 156 | 36.78 | 19.5731999361 | 187.91 | 250.82 | 138.65 | 78260 | 195.94073206 | SP |
| 260 | 139.03 | 162.304459491 | 85.66 | 250.82 | 68.9481 | 90049 | 159.10097537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 224.69 | 4.06 | 1.84 | 220.4 | 225.72 | 220.4 | 56325 |
| 1714084200 | 220.63 | 5.09 | 2.36 | 214.5 | 221.62 | 214.5 | 28057 |
| 1713997800 | 215.54 | 4.84 | 2.30 | 215.52 | 218.0431 | 213.62 | 65399 |
| 1713911400 | 210.7 | 4.08 | 1.97 | 207.43 | 212.235 | 207.43 | 27356 |
| 1713825000 | 206.62 | 3.03 | 1.49 | 205.09 | 208.03 | 203.02 | 25611 |
| 1713565800 | 203.59 | -6.58 | -3.13 | 208.58 | 209.31 | 202.56 | 60999 |
| 1713479400 | 210.17 | -4.27 | -1.99 | 213.58 | 214.29 | 210 | 33853 |
| 1713393000 | 214.44 | -4.78 | -2.18 | 219.95 | 220.77 | 214.32 | 37371 |
| 1713306600 | 219.22 | 0.54 | 0.25 | 218.37 | 220.058 | 216.55 | 34137 |
| 1713220200 | 218.68 | -4.48 | -2.01 | 225.59 | 225.59 | 217.9 | 30102 |
| 1712961000 | 223.16 | -8.24 | -3.56 | 227.27 | 228.04 | 222.4346 | 28724 |
| 1712874600 | 231.4 | 5.3 | 2.34 | 228.1 | 231.4 | 225.5702 | 27128 |
| 1712788200 | 226.1 | -9.28 | -3.94 | 228.74 | 229.96 | 225.03 | 33119 |
| 1712701800 | 235.38 | 5.02 | 2.18 | 233.02 | 235.38 | 232.5226 | 20317 |
| 1712615400 | 230.36 | 1.97 | 0.86 | 229.79 | 232.88 | 229.46 | 35864 |
| 1712356200 | 228.39 | 1.18 | 0.52 | 227.08 | 229.44 | 225.71 | 14680 |
| 1712269800 | 227.21 | -3.61 | -1.56 | 234.11 | 236.13 | 226.545 | 21867 |
| 1712183400 | 230.82 | 2.12 | 0.93 | 226.21 | 231.1 | 226 | 52883 |
| 1712097000 | 228.7 | -5.16 | -2.21 | 229.95 | 229.95 | 227.68 | 22355 |
| 1712010600 | 233.86 | 1.76 | 0.76 | 233.04 | 237.51 | 233.04 | 36541 |
| 1711665000 | 232.1 | 0.83 | 0.36 | 231.47 | 234.13 | 231.13 | 18280 |
| 1711578600 | 231.27 | 6.1 | 2.71 | 228.06 | 231.3 | 225.7065 | 30749 |
| 1711492200 | 225.17 | -1.03 | -0.46 | 228.5 | 229.07 | 225.021 | 30000 |
| 1711405800 | 226.2 | -0.38 | -0.17 | 223.93 | 227.741 | 223.75 | 33100 |
| 1711146600 | 226.58 | -1.59 | -0.70 | 227.56 | 228.27 | 225.11 | 37399 |
| 1711060200 | 228.17 | 4.97 | 2.23 | 229.38 | 232.08 | 228.17 | 55354 |
| 1710973800 | 223.2 | 5.1 | 2.34 | 218.19 | 223.7599 | 216.978 | 42404 |
| 1710887400 | 218.1 | -1.42 | -0.65 | 217.97 | 219.224 | 214.8857 | 44104 |
| 1710801000 | 219.52 | -0.31 | -0.14 | 222.6 | 223 | 219.25 | 38331 |
| 1710541800 | 219.83 | -1.72 | -0.78 | 219 | 221.76 | 218.2501 | 24101 |
| 1710455400 | 221.55 | -5.44 | -2.40 | 227.17 | 227.63 | 219.67 | 30956 |
| 1710369000 | 226.99 | -6.46 | -2.77 | 230.75 | 231.95 | 226.73 | 49087 |
| 1710282600 | 233.45 | 1.93 | 0.83 | 232.97 | 233.635 | 229.4005 | 52825 |
| 1710196200 | 231.52 | -1.51 | -0.65 | 230.49 | 232.51 | 229.6965 | 48329 |
| 1709940600 | 233.03 | -7.11 | -2.96 | 240.55 | 241.7199 | 233.03 | 64037 |
| 1709854200 | 240.14 | 8.16 | 3.52 | 234.62 | 241.2741 | 234 | 57878 |
| 1709767800 | 231.98 | 5.65 | 2.50 | 230.05 | 235.22 | 229.38 | 77832 |
| 1709681400 | 226.33 | -5.46 | -2.36 | 228.69 | 229.385 | 224.7 | 35119 |
| 1709595000 | 231.79 | -0.26 | -0.11 | 234.2 | 234.2 | 231.34 | 54628 |
| 1709335800 | 232.05 | 8.42 | 3.77 | 226.02 | 233.59 | 225.815 | 157211 |
| 1709249400 | 223.63 | 5.13 | 2.35 | 221.67 | 224.01 | 219.8723 | 41315 |
| 1709163000 | 218.5 | -1.54 | -0.70 | 218.92 | 219.5863 | 217.28 | 34294 |
| 1709076600 | 220.04 | -0.69 | -0.31 | 222.17 | 223 | 219.91 | 33514 |
| 1708990200 | 220.73 | 2.57 | 1.18 | 219.63 | 222.05 | 219.4229 | 58713 |
| 1708731000 | 218.16 | -3.63 | -1.64 | 221.75 | 221.755 | 217.1 | 50220 |
| 1708644600 | 221.79 | 4.86 | 2.24 | 223.33 | 223.33 | 221 | 51877 |
| 1708558200 | 216.93 | -0.46 | -0.21 | 214.4 | 216.93 | 213.75 | 79145 |
| 1708471800 | 217.39 | -2.35 | -1.07 | 217.07 | 217.7 | 214.62 | 30483 |
| 1708126200 | 219.74 | -3.71 | -1.66 | 223.05 | 223.5 | 219.2 | 34740 |
| 1708039800 | 223.45 | -0.17 | -0.08 | 225.37 | 225.82 | 223.0882 | 39011 |
| 1707953400 | 223.62 | 5.34 | 2.45 | 220.87 | 223.7 | 220.73 | 34651 |
| 1707867000 | 218.28 | -8.24 | -3.64 | 218.02 | 221.9134 | 216.23 | 53816 |
| 1707780600 | 226.52 | 0.74 | 0.33 | 226.09 | 229.44 | 225.68 | 45909 |
| 1707521400 | 225.78 | 5.32 | 2.41 | 222.15 | 226.09 | 222.06 | 53730 |
| 1707435000 | 220.46 | 6.11 | 2.85 | 215.34 | 222 | 215.34 | 48342 |
| 1707348600 | 214.35 | 3.85 | 1.83 | 212.78 | 215.06 | 210.7294 | 82863 |
| 1707262200 | 210.5 | -1.85 | -0.87 | 212.38 | 212.9 | 208.565 | 58369 |
| 1707175800 | 212.35 | 1.67 | 0.79 | 211.17 | 213.705 | 209.1643 | 65258 |
| 1706916600 | 210.68 | 0.2 | 0.10 | 209.32 | 211.085 | 208.3442 | 72428 |
| 1706830200 | 210.48 | -0.14 | -0.07 | 210.8 | 211.327 | 207.75 | 70100 |
| 1706743800 | 210.62 | -4.26 | -1.98 | 212.34 | 216.0375 | 210.56 | 48565 |
| 1706657400 | 214.88 | -5.41 | -2.46 | 219.33 | 219.37 | 214.4375 | 63637 |
| 1706571000 | 220.29 | 3.62 | 1.67 | 217.33 | 220.3799 | 214.9901 | 121751 |
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
