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 | -9.71 | -5.0712905416 | 191.47 | 194.975 | 180.7 | 720035 | 186.80416713 | CS |
| 4 | -14.82 | -7.53891545427 | 196.58 | 200.35 | 174.75 | 729768 | 186.82937228 | CS |
| 12 | -40.24 | -18.1261261261 | 222 | 239 | 174.75 | 725345 | 207.24308647 | CS |
| 26 | 46.33 | 34.2095547515 | 135.43 | 239.22 | 133.5 | 863407 | 197.1906039 | CS |
| 52 | 50.75 | 38.7375009541 | 131.01 | 239.22 | 122.13 | 824071 | 179.550626 | CS |
| 156 | 8.61 | 4.97256713832 | 173.15 | 450 | 73.58 | 641146 | 172.40901515 | CS |
| 260 | 8.61 | 4.97256713832 | 173.15 | 450 | 73.58 | 641146 | 172.40901515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 181.76 | 0.76 | 0.42 | 182.16 | 184.46 | 180.7 | 1622707 |
| 1715294100 | 181 | -5.28 | -2.83 | 184.4 | 185.68 | 180.94 | 1038301 |
| 1715207700 | 186.28 | -4.09 | -2.15 | 187.14 | 189.96 | 182.63 | 895164 |
| 1715121300 | 190.37 | -4.17 | -2.14 | 192.04 | 193.325 | 189.83 | 466855 |
| 1715034900 | 194.54 | 9.06 | 4.88 | 185.72 | 194.975 | 185.72 | 708584 |
| 1714775700 | 185.48 | -1.45 | -0.78 | 191.47 | 191.47 | 184.1 | 491272 |
| 1714689300 | 186.93 | -3.02 | -1.59 | 190.38 | 191.29 | 179.02 | 945377 |
| 1714602900 | 189.95 | 0.62 | 0.33 | 187.29 | 192.94 | 183.2646 | 1000695 |
| 1714516500 | 189.33 | -3.47 | -1.80 | 194.2 | 200.35 | 188.645 | 970957 |
| 1714430100 | 192.8 | 2.4 | 1.26 | 191.35 | 193.43 | 189.325 | 583272 |
| 1714170900 | 190.4 | 5.2 | 2.81 | 187.21 | 190.91 | 185.9 | 768670 |
| 1714084500 | 185.2 | -2.05 | -1.09 | 181.86 | 185.905 | 180.51 | 356971 |
| 1713998100 | 187.25 | 2.46 | 1.33 | 186.92 | 189.6 | 183.86 | 512623 |
| 1713911700 | 184.79 | 2.9 | 1.59 | 183.1 | 188.52 | 181.68 | 812193 |
| 1713825300 | 181.89 | 3.82 | 2.15 | 179.26 | 184.29 | 174.75 | 732411 |
| 1713566100 | 178.07 | -7.03 | -3.80 | 185.57 | 185.57 | 177.33 | 845769 |
| 1713479700 | 185.1 | 0.34 | 0.18 | 187.1 | 190.61 | 183.01 | 819803 |
| 1713393300 | 184.76 | -3.16 | -1.68 | 187.92 | 188.8 | 183.6675 | 352188 |
| 1713306900 | 187.92 | 3.67 | 1.99 | 182.49 | 189.23 | 182.49 | 862076 |
| 1713220500 | 184.25 | -8.86 | -4.59 | 194 | 195.17 | 183.93 | 762747 |
| 1712961300 | 193.11 | -7.08 | -3.54 | 196.58 | 198.41 | 191.92 | 708942 |
| 1712874900 | 200.19 | 0.28 | 0.14 | 200.92 | 202.31 | 197.52 | 800787 |
| 1712788500 | 199.91 | -15.84 | -7.34 | 203.32 | 207.47 | 195.05 | 1859667 |
| 1712702100 | 215.75 | 0.32 | 0.15 | 219.68 | 219.68 | 213.04 | 613142 |
| 1712615700 | 215.43 | -1.57 | -0.72 | 218.46 | 218.67 | 211.52 | 406289 |
| 1712356500 | 217 | 3.01 | 1.41 | 213.35 | 217.61 | 211.52 | 658657 |
| 1712270100 | 213.99 | -1.4 | -0.65 | 219.1 | 226.815 | 213.28 | 608706 |
| 1712183700 | 215.39 | 0.49 | 0.23 | 212.98 | 219.19 | 212.98 | 300745 |
| 1712097300 | 214.9 | -6.1 | -2.76 | 215.74 | 216.61 | 211.11 | 617781 |
| 1712010900 | 221 | -4.87 | -2.16 | 223.81 | 226.2 | 216.14 | 662322 |
| 1711665300 | 225.87 | -0.98 | -0.43 | 225.63 | 227.91 | 223.11 | 351564 |
| 1711578900 | 226.85 | -2.17 | -0.95 | 230.86 | 231.38 | 223.36 | 505686 |
| 1711492500 | 229.02 | 3.87 | 1.72 | 226.36 | 232.24 | 225 | 365769 |
| 1711406100 | 225.15 | -2.85 | -1.25 | 231.12 | 231.12 | 225.14 | 347264 |
| 1711146900 | 228 | -1.25 | -0.55 | 229.44 | 231.41 | 224.5 | 389823 |
| 1711060500 | 229.25 | -3.13 | -1.35 | 235 | 239 | 228.95 | 697344 |
| 1710974100 | 232.38 | 9.2 | 4.12 | 225 | 234.41 | 223.29 | 1009871 |
| 1710887700 | 223.18 | -0.04 | -0.02 | 219.7 | 223.97 | 214.935 | 444464 |
| 1710801300 | 223.22 | 6.22 | 2.87 | 220.41 | 223.57 | 216.9675 | 240192 |
| 1710542100 | 217 | -0.58 | -0.27 | 215.62 | 218.11 | 213.28 | 906482 |
| 1710455700 | 217.58 | -1.86 | -0.85 | 219.47 | 220.46 | 215.1 | 383842 |
| 1710369300 | 219.44 | -5.3 | -2.36 | 221.28 | 224.2008 | 219.2 | 431627 |
| 1710282900 | 224.74 | 7.64 | 3.52 | 217.83 | 225.8 | 216.84 | 578900 |
| 1710196500 | 217.1 | -3.35 | -1.52 | 217.62 | 220.58 | 216.02 | 498928 |
| 1709940900 | 220.45 | -6.28 | -2.77 | 224.34 | 229.77 | 219.72 | 404221 |
| 1709854500 | 226.73 | 2.26 | 1.01 | 228.62 | 228.62 | 222.3 | 434544 |
| 1709768100 | 224.47 | 6.2 | 2.84 | 221.94 | 226.835 | 220.575 | 481487 |
| 1709681700 | 218.27 | -11.88 | -5.16 | 227.94 | 230.4973 | 215.17 | 872414 |
| 1709595300 | 230.15 | 1.23 | 0.54 | 231.21 | 233.52 | 229.7 | 905283 |
| 1709336100 | 228.92 | 5.91 | 2.65 | 226.49 | 229.52 | 218.865 | 1000420 |
| 1709249700 | 223.01 | 5.59 | 2.57 | 219 | 223.955 | 218 | 1103355 |
| 1709163300 | 217.42 | -0.02 | -0.01 | 218.63 | 220.74 | 213.745 | 749503 |
| 1709076900 | 217.44 | 1.44 | 0.67 | 218.8 | 218.8 | 215.21 | 538668 |
| 1708990500 | 216 | 8.1 | 3.90 | 213.9 | 218.7899 | 207.675 | 1856286 |
| 1708731300 | 207.9 | 0.29 | 0.14 | 209.2 | 210.48 | 205.44 | 841068 |
| 1708644900 | 207.61 | -0.37 | -0.18 | 213.99 | 217.56 | 207.16 | 1146789 |
| 1708558500 | 207.98 | -9.34 | -4.30 | 211 | 213.28 | 206.72 | 1231452 |
| 1708472100 | 217.32 | -7.98 | -3.54 | 224.45 | 224.7 | 214.5 | 1227182 |
| 1708126500 | 225.3 | 3.14 | 1.41 | 222 | 228.51 | 220.0001 | 1243888 |
| 1708040100 | 222.16 | 2.21 | 1.00 | 220.33 | 222.28 | 216.05 | 1115389 |
| 1707953700 | 219.95 | 4.84 | 2.25 | 217.07 | 220.62 | 215.18 | 1444236 |
| 1707867300 | 215.11 | 3.1 | 1.46 | 205.63 | 222.01 | 205.5 | 2169898 |
| 1707780900 | 212.01 | -23.91 | -10.13 | 199 | 217.84 | 197 | 5161725 |
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
