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 | 1.89 | 0.832085938188 | 227.14 | 244.56 | 225.6468 | 605450 | 233.72221216 | CS |
| 4 | -42.09 | -15.5244910003 | 271.12 | 273.315 | 223.49 | 506808 | 242.87090947 | CS |
| 12 | 11.8 | 5.43203056668 | 217.23 | 275 | 215.06 | 539204 | 247.95398417 | CS |
| 26 | 55.91 | 32.2955175601 | 173.12 | 275 | 161.65 | 547110 | 223.48308531 | CS |
| 52 | 42.96 | 23.0880851293 | 186.07 | 275 | 161.65 | 516919 | 212.55151102 | CS |
| 156 | -105.06 | -31.4466161813 | 334.09 | 460.21 | 161.65 | 520202 | 256.04920854 | CS |
| 260 | 88.79 | 63.3128921848 | 140.24 | 460.21 | 95.58 | 452291 | 232.90279139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 229.03 | 1.22 | 0.54 | 227.39 | 230.86 | 227.39 | 322125 |
| 1714084800 | 227.81 | -11.62 | -4.85 | 232.95 | 232.95 | 225.965 | 756476 |
| 1713998400 | 239.43 | -0.7 | -0.29 | 239.28 | 244.56 | 237.44 | 705117 |
| 1713912000 | 240.13 | 7.57 | 3.26 | 237.83 | 242.91 | 236.22 | 611881 |
| 1713825600 | 232.56 | 5.78 | 2.55 | 228.95 | 232.665 | 225.79 | 544691 |
| 1713566400 | 226.78 | -0.77 | -0.34 | 227.14 | 230.34 | 225.6468 | 409087 |
| 1713480000 | 227.55 | -2.54 | -1.10 | 229.01 | 233.72 | 223.49 | 710218 |
| 1713393600 | 230.09 | -2.25 | -0.97 | 234.4 | 234.4 | 229.85 | 499836 |
| 1713307200 | 232.34 | -3.59 | -1.52 | 233.315 | 235.16 | 231.395 | 331227 |
| 1713220800 | 235.93 | -5.41 | -2.24 | 244.32 | 244.41 | 234.17 | 462301 |
| 1712961600 | 241.34 | -5.08 | -2.06 | 244.07 | 246.567 | 239.66 | 389716 |
| 1712875200 | 246.42 | -1.07 | -0.43 | 249.3 | 250.72 | 246.24 | 320904 |
| 1712788800 | 247.49 | -9.66 | -3.76 | 249.23 | 250.695 | 246.38 | 478984 |
| 1712702400 | 257.14999 | 2.23 | 0.87 | 257.27999 | 258.56 | 256.04 | 328201 |
| 1712616000 | 254.92 | 1.82 | 0.72 | 253.94 | 257.52 | 253.01 | 442618 |
| 1712356800 | 253.1 | 2.44 | 0.97 | 251.28 | 256.125 | 249.8292 | 486767 |
| 1712270400 | 250.66 | -8.65 | -3.34 | 261.3 | 264.705 | 250.13 | 687169 |
| 1712184000 | 259.31 | -2.51 | -0.96 | 261.1 | 261.73 | 258.17 | 605894 |
| 1712097600 | 261.82 | -6.91 | -2.57 | 262.37 | 262.56 | 258.88 | 520773 |
| 1712011200 | 268.73 | -2.22 | -0.82 | 271.12 | 273.315 | 267.83 | 337499 |
| 1711665600 | 270.95 | 1.58 | 0.59 | 269.58999 | 272.19 | 267.23 | 497507 |
| 1711579200 | 269.37 | 3.93 | 1.48 | 268.79 | 269.95 | 266.06 | 285110 |
| 1711492800 | 265.44 | -0.17 | -0.06 | 265.64 | 267.29 | 263.35 | 314809 |
| 1711406400 | 265.61 | -6.96 | -2.55 | 273.57 | 274.5 | 265.16 | 381048 |
| 1711147200 | 272.57 | -0.86 | -0.31 | 273.69 | 274.765 | 268.23 | 377604 |
| 1711060800 | 273.43 | 5.26 | 1.96 | 270 | 274.62 | 269.955 | 440854 |
| 1710974400 | 268.17 | 1.66 | 0.62 | 266.33 | 269 | 262.61579 | 379814 |
| 1710888000 | 266.51 | 4.38 | 1.67 | 261.37 | 266.61 | 261.37 | 551671 |
| 1710801600 | 262.13 | 3.16 | 1.22 | 260.91 | 266 | 258.88 | 379817 |
| 1710542400 | 258.97 | -1.53 | -0.59 | 256.89999 | 261.58 | 255.11 | 825861 |
| 1710456000 | 260.5 | -0.68 | -0.26 | 261.18 | 264.86 | 256.83 | 403972 |
| 1710369600 | 261.18 | -2.94 | -1.11 | 265.17 | 267.2 | 259.36 | 577573 |
| 1710283200 | 264.12 | 1.03 | 0.39 | 262.79 | 268.21499 | 261.17 | 503368 |
| 1710196800 | 263.08999 | -3.88 | -1.45 | 266.98 | 267.6 | 262.25 | 474481 |
| 1709941200 | 266.97 | -3.3 | -1.22 | 271.31 | 275 | 265.41 | 532273 |
| 1709854800 | 270.27 | 6.83 | 2.59 | 266.8 | 271.54 | 264.515 | 368425 |
| 1709768400 | 263.44 | 2.17 | 0.83 | 262.97 | 269.1 | 262.97 | 522528 |
| 1709682000 | 261.27 | 2.35 | 0.91 | 256.27 | 262.12 | 256.11 | 499856 |
| 1709595600 | 258.92 | -5.46 | -2.07 | 262.72 | 264.81 | 258.79 | 400250 |
| 1709336400 | 264.38 | 10.19 | 4.01 | 254.19 | 265.795 | 250.73 | 834558 |
| 1709250000 | 254.19 | -2.54 | -0.99 | 257.77 | 259.69 | 252.9 | 647240 |
| 1709163600 | 256.73 | 3.78 | 1.49 | 252.19 | 260.04 | 251.725 | 745194 |
| 1709077200 | 252.95 | 3.39 | 1.36 | 250.55 | 253.6 | 249.04 | 483236 |
| 1708990800 | 249.56 | 1.85 | 0.75 | 246.17 | 250.98 | 245.55 | 573123 |
| 1708731600 | 247.71 | 0.81 | 0.33 | 247.83 | 250.185 | 247 | 364837 |
| 1708645200 | 246.9 | 5.8 | 2.41 | 242.12 | 251.99 | 242.12 | 897851 |
| 1708558800 | 241.1 | 2.16 | 0.90 | 236.43 | 241.28 | 235.28 | 378905 |
| 1708472400 | 238.94 | -6.02 | -2.46 | 242.86 | 243.94 | 235.75 | 788848 |
| 1708126800 | 244.96 | -0.44 | -0.18 | 244.21 | 248.67 | 242.92 | 593483 |
| 1708040400 | 245.4 | 0.28 | 0.11 | 242.08 | 245.97 | 236.39 | 1035081 |
| 1707954000 | 245.12 | 24.88 | 11.30 | 226.85 | 245.41 | 225 | 1654711 |
| 1707867600 | 220.24 | -5.54 | -2.45 | 223.98 | 224.51 | 216.5 | 902780 |
| 1707781200 | 225.78 | 3.56 | 1.60 | 221.35 | 227.67 | 220.0304 | 663653 |
| 1707522000 | 222.22 | 3.45 | 1.58 | 219 | 224.61 | 217.13 | 527682 |
| 1707435600 | 218.77 | 0.19 | 0.09 | 216.54 | 220.59 | 216.44 | 474134 |
| 1707349200 | 218.58 | -1.92 | -0.87 | 220.81 | 220.81 | 217.89 | 300406 |
| 1707262800 | 220.5 | 2.91 | 1.34 | 217.58 | 221.18 | 217.36 | 324745 |
| 1707176400 | 217.59 | -0.58 | -0.27 | 216.77 | 219.8227 | 215.4 | 311192 |
| 1706917200 | 218.17 | -1.37 | -0.62 | 217.23 | 219.63 | 215.06 | 426019 |
| 1706830800 | 219.54 | 3.26 | 1.51 | 216.21 | 220.325 | 212.52 | 390894 |
| 1706744400 | 216.28 | -7.68 | -3.43 | 224.22 | 224.22 | 215.755 | 706103 |
| 1706658000 | 223.96 | -0.6 | -0.27 | 224.11 | 228.52 | 223.6 | 505791 |
| 1706571600 | 224.56 | 4.28 | 1.94 | 219.4 | 225.16 | 218.43 | 571701 |
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
