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 | -2 | -0.829841085432 | 241.01 | 243.21 | 236.08 | 231780 | 239.21726678 | CS |
| 4 | -3.96 | -1.62983084331 | 242.97 | 251.54 | 236.08 | 204643 | 242.64019521 | CS |
| 12 | 39.66 | 19.8946576373 | 199.35 | 256.08 | 199.25 | 232901 | 236.87179698 | CS |
| 26 | 35.98 | 17.7215189873 | 203.03 | 256.08 | 162.1706 | 241575 | 217.1818263 | CS |
| 52 | 46.78 | 24.3354315143 | 192.23 | 256.08 | 162.1706 | 212672 | 214.50301083 | CS |
| 156 | 158.23 | 195.877692498 | 80.78 | 256.08 | 76.88 | 174942 | 170.55809377 | CS |
| 260 | 176.13 | 280.104961832 | 62.88 | 256.08 | 59.5307 | 162576 | 142.11437912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 239.01 | -0.68 | -0.28 | 238.43 | 239.88 | 236.78 | 159086 |
| 1752187200 | 239.69 | -0.13 | -0.05 | 240.46 | 241.79 | 237.56 | 186537 |
| 1752100800 | 239.82 | 1.86 | 0.78 | 237.71 | 240.255 | 236.08 | 212915 |
| 1752014400 | 237.96 | -1.55 | -0.65 | 239.9 | 240.71 | 236.24 | 239341 |
| 1751928000 | 239.51 | -3.11 | -1.28 | 241.01 | 243.21 | 237.42 | 288325 |
| 1751576640 | 242.62 | 2.29 | 0.95 | 241.72 | 242.785 | 240.024 | 145014 |
| 1751496000 | 240.33 | -0.25 | -0.10 | 239.96 | 242.42 | 237.17 | 268890 |
| 1751409600 | 240.58 | -4.37 | -1.78 | 243.64 | 245.98 | 240.48 | 214533 |
| 1751323200 | 244.95 | -1.11 | -0.45 | 246.68 | 249.0491 | 244.33 | 221455 |
| 1751064000 | 246.06 | -0.88 | -0.36 | 248.25 | 249.44 | 244.83 | 289777 |
| 1750977600 | 246.94 | 4.55 | 1.88 | 243.48 | 247.8 | 241.42 | 212369 |
| 1750891200 | 242.39 | -4.81 | -1.95 | 247.82 | 248.075 | 241.94 | 147114 |
| 1750804800 | 247.2 | 0.61 | 0.25 | 247.99 | 251.54 | 245.505 | 189028 |
| 1750718400 | 246.59 | 3.01 | 1.24 | 244.09 | 246.59 | 242.01 | 185304 |
| 1750459200 | 243.58 | 1.94 | 0.80 | 242.75 | 244.3199 | 241.15 | 266230 |
| 1750286400 | 241.64 | -0.92 | -0.38 | 242.94 | 245.16 | 241.51 | 138152 |
| 1750200000 | 242.56 | -0.89 | -0.37 | 242.51 | 244.59 | 241.83 | 131538 |
| 1750113600 | 243.45 | 0.7 | 0.29 | 245.12 | 247.04 | 242.85 | 181842 |
| 1749854400 | 242.75 | -1.88 | -0.77 | 242.97 | 247.5099 | 241.105 | 165205 |
| 1749768000 | 244.63 | -0.7 | -0.29 | 243.07 | 246.75 | 242.57 | 137423 |
| 1749681600 | 245.33 | -2.14 | -0.86 | 248.48 | 249.4764 | 243.885 | 162197 |
| 1749595200 | 247.47 | -0.36 | -0.15 | 248.16 | 249.84 | 246.205 | 144641 |
| 1749508800 | 247.83 | 0.93 | 0.38 | 248.12 | 249.2 | 245.21 | 168604 |
| 1749249600 | 246.9 | -1.27 | -0.51 | 252.53 | 252.53 | 245.15 | 215571 |
| 1749163200 | 248.17 | -0.89 | -0.36 | 249.17 | 251.45 | 246.21 | 223906 |
| 1749076800 | 249.06 | -5.11 | -2.01 | 254.45 | 256 | 248.95 | 191352 |
| 1748990400 | 254.17 | 2.43 | 0.97 | 252.25 | 256.08 | 251.515 | 261852 |
| 1748904000 | 251.74 | 3.52 | 1.42 | 247.49 | 253.06 | 245.89 | 327881 |
| 1748644800 | 248.22 | -0.26 | -0.10 | 247.48 | 249.3 | 245.27 | 338979 |
| 1748558400 | 248.48 | 2.71 | 1.10 | 247.72 | 249.18 | 245.28 | 189953 |
| 1748472000 | 245.77 | -4.04 | -1.62 | 250.02 | 250.1 | 244.49 | 215416 |
| 1748385600 | 249.81 | 6.35 | 2.61 | 246.4 | 250.41 | 244.865 | 217213 |
| 1748040000 | 243.46 | -0.21 | -0.09 | 238.66 | 244.02 | 238.66 | 158113 |
| 1747953600 | 243.67 | -0.01 | -0.00 | 241.28 | 244.485 | 241.06 | 260805 |
| 1747867200 | 243.68 | -3.56 | -1.44 | 243.43 | 246.44 | 241.44 | 225660 |
| 1747780800 | 247.24 | 3.89 | 1.60 | 247.78 | 247.78 | 243.11 | 274266 |
| 1747694400 | 243.35 | -1.62 | -0.66 | 241.47 | 244.065 | 241.47 | 184232 |
| 1747435200 | 244.97 | 0.79 | 0.32 | 246.92 | 246.92 | 242.75 | 205730 |
| 1747348800 | 244.18 | 2.59 | 1.07 | 240.8 | 245.52 | 239.79 | 172407 |
| 1747262400 | 241.59 | -5.87 | -2.37 | 244.26 | 247.49 | 241.2 | 268849 |
| 1747176000 | 247.46 | 12.01 | 5.10 | 236.82 | 249.65 | 235.58 | 854074 |
| 1747089600 | 235.45 | 4.57 | 1.98 | 240.85 | 240.85 | 231.33 | 202611 |
| 1746830400 | 230.88 | 1.62 | 0.71 | 230.71 | 231.45 | 228.8 | 114964 |
| 1746744000 | 229.26 | 3.39 | 1.50 | 228.66 | 232.41 | 226.27 | 174561 |
| 1746657600 | 225.87 | 1.57 | 0.70 | 226.06 | 227.82 | 223.8 | 170754 |
| 1746571200 | 224.3 | -4.29 | -1.88 | 226.49 | 229.63 | 223.945 | 206913 |
| 1746484800 | 228.59 | -1.05 | -0.46 | 229.74 | 231.66 | 227.74 | 187028 |
| 1746225600 | 229.64 | 5.42 | 2.42 | 226.63 | 230.675 | 225.375 | 271325 |
| 1746139200 | 224.22 | 3.4 | 1.54 | 221.19 | 224.97 | 219.8 | 241185 |
| 1746052800 | 220.82 | 3.53 | 1.62 | 215.26 | 222.175 | 213.75 | 370209 |
| 1745966400 | 217.29 | 1.51 | 0.70 | 215.32 | 218.135 | 214.98 | 182148 |
| 1745880000 | 215.78 | -0.58 | -0.27 | 216.33 | 218.5499 | 215 | 227926 |
| 1745620800 | 216.36 | -1.12 | -0.51 | 216.24 | 217.38 | 213.46 | 152757 |
| 1745534400 | 217.48 | 7.05 | 3.35 | 210.1 | 218.16 | 209.005 | 343967 |
| 1745448000 | 210.43 | 1.9 | 0.91 | 210.56 | 218.925 | 208.9 | 479927 |
| 1745361600 | 208.53 | 8.71 | 4.36 | 201.8 | 210.085 | 201.19 | 318898 |
| 1745275200 | 199.82 | -1.81 | -0.90 | 199.35 | 203.3 | 199.25 | 427529 |
| 1744929600 | 201.63 | 17.73 | 9.64 | 183.67 | 203.7185 | 183.67 | 634981 |
| 1744843200 | 183.9 | -1.91 | -1.03 | 182.13 | 186.855 | 182.13 | 321010 |
| 1744756800 | 185.81 | 2.53 | 1.38 | 183.68 | 187.025 | 181.16 | 273303 |
| 1744670400 | 183.28 | -0.22 | -0.12 | 187.9 | 188.06 | 180.44 | 230816 |
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
