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 | 8.9 | 4.08594252135 | 217.82 | 227.3 | 215.625 | 3714915 | 219.95794587 | SP |
| 4 | -9.98 | -4.21630756232 | 236.7 | 237.5 | 202.88 | 3879648 | 218.96130307 | SP |
| 12 | -18.22 | -7.43855638115 | 244.94 | 267.24 | 192.9401 | 4285139 | 226.28542888 | SP |
| 26 | 11.06 | 5.12844291941 | 215.66 | 267.24 | 192.9401 | 3627071 | 226.00955644 | SP |
| 52 | 66.2941923 | 41.3238949833 | 160.4258077 | 267.24 | 144.34557533 | 2483774 | 217.76857241 | SP |
| 156 | 73.78119648 | 48.2423000454 | 152.93880352 | 267.24 | 95.90162621 | 1580824 | 182.90846905 | SP |
| 260 | 153.92579432 | 211.45336072 | 72.79420568 | 267.24 | 55.90762929 | 1271729 | 164.11635461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 217.72 | -2.43 | -1.10 | 221 | 224.21 | 217.5 | 4670244 |
| 1726612500 | 220.15 | 0.27 | 0.12 | 222.65 | 223.17 | 218.23 | 2303109 |
| 1726526100 | 219.88 | -2.97 | -1.33 | 219.82 | 221 | 217.04 | 2467444 |
| 1726266900 | 222.85 | 3.91 | 1.79 | 220.85 | 223.45 | 220.32 | 5251810 |
| 1726180500 | 218.94 | -0.97 | -0.44 | 218.7 | 220.97 | 215.625 | 4738757 |
| 1726094100 | 219.91 | 9.76 | 4.64 | 211.59 | 220.34 | 207.17 | 6515997 |
| 1726007700 | 210.15 | 2.19 | 1.05 | 208.34 | 210.38 | 204.99 | 2390135 |
| 1725921300 | 207.96 | 4.03 | 1.98 | 207.24 | 208.68 | 204.56 | 4077748 |
| 1725662100 | 203.93 | -9.12 | -4.28 | 211.45 | 211.61 | 202.88 | 5582890 |
| 1725575700 | 213.05 | -1.15 | -0.54 | 211.2 | 216.38 | 210.86 | 3986454 |
| 1725489300 | 214.2 | 0.7 | 0.33 | 211.11 | 217.49 | 210.52 | 4432577 |
| 1725402900 | 213.5 | -17.64 | -7.63 | 226.8 | 226.83 | 212.28 | 7211791 |
| 1725057300 | 231.14 | 5.89 | 2.61 | 230.56 | 231.75 | 227.28 | 3285728 |
| 1724970900 | 225.25 | -0.65 | -0.29 | 227.1 | 231.02 | 224.32 | 4080010 |
| 1724884500 | 225.9 | -4.15 | -1.80 | 229.09 | 230.7 | 223.62 | 3474349 |
| 1724798100 | 230.05 | 2.52 | 1.11 | 225.88 | 230.812 | 223.81 | 2024383 |
| 1724711700 | 227.53 | -5.86 | -2.51 | 232.47 | 233.21 | 226.7 | 2146406 |
| 1724452500 | 233.39 | 6.09 | 2.68 | 230.92 | 235 | 229.7 | 3451728 |
| 1724366100 | 227.3 | -8.04 | -3.42 | 236.7 | 237.5 | 226.62 | 2965247 |
| 1724279700 | 235.34 | 3.29 | 1.42 | 233.25 | 236.51 | 232.64 | 1830161 |
| 1724193300 | 232.05 | -3.11 | -1.32 | 233.95 | 235.55 | 230.27 | 2586665 |
| 1724106900 | 235.16 | 3.93 | 1.70 | 230.33 | 235.2 | 227.66 | 2195396 |
| 1723847700 | 231.23 | -0.49 | -0.21 | 229.59 | 232.22 | 228.03 | 3965817 |
| 1723761300 | 231.72 | 10.63 | 4.81 | 226 | 232.62 | 225.04 | 4317283 |
| 1723674900 | 221.09 | -0.56 | -0.25 | 223.65 | 224.54 | 217.49 | 3766521 |
| 1723588500 | 221.65 | 8.65 | 4.06 | 215.99 | 221.98 | 214.67 | 4523608 |
| 1723502100 | 213 | 1.22 | 0.58 | 212.1 | 215.55 | 210.3 | 4363214 |
| 1723242900 | 211.78 | -1.26 | -0.59 | 211.49 | 213.675 | 208.75 | 3454180 |
| 1723156500 | 213.04 | 13.75 | 6.90 | 205.33 | 213.26 | 201.24 | 6232412 |
| 1723070100 | 199.29 | -5.71 | -2.79 | 211.76 | 213.18 | 198.85 | 5276679 |
| 1722983700 | 205 | 1.84 | 0.91 | 205.06 | 210.48 | 201.76 | 6584013 |
| 1722897300 | 203.16 | -3.65 | -1.76 | 193.26 | 208.68 | 192.87 | 9207443 |
| 1722638100 | 206.81 | -11.61 | -5.32 | 209.06 | 211.45 | 204.21 | 13103810 |
| 1722551700 | 218.42 | -16.96 | -7.21 | 231.4 | 233.21 | 215.59 | 8558961 |
| 1722465300 | 235.38 | 14.8 | 6.71 | 230.77 | 235.6 | 228.97 | 7672834 |
| 1722378900 | 220.58 | -8.31 | -3.63 | 230 | 230.56 | 219.82 | 8054367 |
| 1722292500 | 228.89 | -0.48 | -0.21 | 231.6 | 234.83 | 228.03 | 2925768 |
| 1722033300 | 229.37 | 4.82 | 2.15 | 229.51 | 231.2073 | 226.9075 | 3805524 |
| 1721946900 | 224.55 | -5.12 | -2.23 | 227.71 | 232.055 | 220.63 | 8435400 |
| 1721860500 | 229.67 | -12.9 | -5.32 | 239.26 | 239.89 | 229.35 | 5884084 |
| 1721774100 | 242.57 | -3.67 | -1.49 | 242.89 | 245.08 | 241.84 | 2407291 |
| 1721687700 | 246.24 | 9.8 | 4.14 | 241.55 | 246.4392 | 239.5 | 4940364 |
| 1721428500 | 236.44 | -7.46 | -3.06 | 243.56 | 243.7 | 236.04 | 4981482 |
| 1721342100 | 243.9 | 0.73 | 0.30 | 247.41 | 247.52 | 239.65 | 5272564 |
| 1721255700 | 243.17 | -18.62 | -7.11 | 252.72 | 253.66 | 242.78 | 9096448 |
| 1721169300 | 261.79 | 1.61 | 0.62 | 261.52999 | 262.14 | 257.58999 | 2594826 |
| 1721082900 | 260.18 | 0.29 | 0.11 | 261.185 | 263.63 | 258.58999 | 3201890 |
| 1720823700 | 259.89 | 3.13 | 1.22 | 257.83999 | 264.42 | 256.56 | 2933517 |
| 1720737300 | 256.76 | -8.73 | -3.29 | 267.14999 | 267.24 | 255.97 | 4691246 |
| 1720650900 | 265.49 | 6.02 | 2.32 | 261.8 | 265.9998 | 260.58 | 3073741 |
| 1720564500 | 259.47 | -0.12 | -0.05 | 260.75 | 262.08 | 257.13 | 2374026 |
| 1720478100 | 259.58999 | 4.83 | 1.90 | 256.70999 | 259.89999 | 256.69 | 2292848 |
| 1720218900 | 254.76 | 0.5 | 0.20 | 256.27999 | 256.825 | 253.28 | 1823596 |
| 1720040640 | 254.26 | 4.17 | 1.67 | 250.72 | 255.58 | 249.38 | 1392248 |
| 1719959700 | 250.09 | 3.47 | 1.41 | 245.05 | 250.17 | 245 | 1617048 |
| 1719873300 | 246.62 | 2.46 | 1.01 | 246.49 | 246.85 | 241.97 | 2328631 |
| 1719614100 | 244.16 | 0 | 0.00 | 244.16 | 244.16 | 244.16 | 0 |
| 1719527700 | 244.16 | -1.26 | -0.51 | 244.94 | 246.7475 | 242.7 | 2362890 |
| 1719441300 | 245.42 | -0.96 | -0.39 | 246.21 | 247.66 | 242.71 | 1932631 |
| 1719354900 | 246.38 | 3.73 | 1.54 | 244.6 | 246.52 | 241.7854 | 2597895 |
| 1719268500 | 242.65 | -7.13 | -2.85 | 247.49 | 249.04 | 242.52 | 3956490 |
| 1719009300 | 249.78 | -2.46 | -0.98 | 250.14 | 252.69 | 246.94 | 3195482 |
| 1718922900 | 252.24 | -7.04 | -2.72 | 259.66 | 260.12 | 250.82 | 3906675 |
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
