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 | 11.7 | 5.41190619363 | 216.19 | 227.89 | 214.08 | 681865 | 219.8080036 | CS |
| 4 | 29.49 | 14.8639112903 | 198.4 | 227.89 | 198.05 | 887634 | 210.88884586 | CS |
| 12 | 28.81 | 14.4715692184 | 199.08 | 227.89 | 178.74 | 869567 | 203.12201035 | CS |
| 26 | 12 | 5.5583862152 | 215.89 | 246.5 | 169.2601 | 945683 | 206.78655719 | CS |
| 52 | 55.39 | 32.1101449275 | 172.5 | 246.5 | 160.71 | 892220 | 198.36642892 | CS |
| 156 | 127.41 | 126.801353503 | 100.48 | 246.5 | 76.37 | 870468 | 141.22955879 | CS |
| 260 | 91.89 | 67.5661764706 | 136 | 246.5 | 76.37 | 906501 | 135.72666846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 227.89 | 2.49 | 1.10 | 226.14 | 228.405 | 225.115 | 804469 |
| 1752792000 | 225.4 | 4.6 | 2.08 | 221.135 | 225.62 | 220.285 | 874615 |
| 1752705600 | 220.8 | 4.66 | 2.16 | 216.95 | 220.92 | 214.91 | 829152 |
| 1752619200 | 216.14 | -1.27 | -0.58 | 217.96 | 217.96 | 215.7 | 513430 |
| 1752532800 | 217.41 | 1.49 | 0.69 | 216.09 | 217.41 | 215.16 | 540197 |
| 1752273600 | 215.92 | -1.88 | -0.86 | 216.19 | 216.982 | 214.08 | 651929 |
| 1752187200 | 217.8 | 0.69 | 0.32 | 216.85 | 220.14 | 216.4928 | 768318 |
| 1752100800 | 217.11 | 3.7 | 1.73 | 214.7 | 217.64 | 213.81 | 1063685 |
| 1752014400 | 213.41 | -1.02 | -0.48 | 214.42 | 215.77 | 212.91 | 798899 |
| 1751928000 | 214.43 | -0.34 | -0.16 | 215.01 | 216.89 | 213.605 | 911466 |
| 1751576640 | 214.77 | 1.38 | 0.65 | 214.17 | 216.37 | 214.035 | 496760 |
| 1751496000 | 213.39 | 2.26 | 1.07 | 210.55 | 213.47 | 209.46 | 676454 |
| 1751409600 | 211.13 | 2.41 | 1.15 | 207.24 | 213.48 | 206.03 | 1041924 |
| 1751323200 | 208.72 | 0.36 | 0.17 | 207.37 | 209.2755 | 206.3 | 1212531 |
| 1751064000 | 208.36 | 3.21 | 1.56 | 205 | 209.47 | 204.435 | 1109864 |
| 1750977600 | 205.15 | 1.61 | 0.79 | 203.55 | 206.055 | 203.05 | 780715 |
| 1750891200 | 203.54 | -1.54 | -0.75 | 206.25 | 206.25 | 202.665 | 650323 |
| 1750804800 | 205.08 | 3.34 | 1.66 | 204.24 | 205.82 | 202.71 | 918700 |
| 1750718400 | 201.74 | 1.73 | 0.86 | 198.96 | 201.92 | 198.05 | 871260 |
| 1750459200 | 200.01 | 1.71 | 0.86 | 198.4 | 200.76 | 198.31 | 2154997 |
| 1750286400 | 198.3 | 0.52 | 0.26 | 198.64 | 200.42 | 197.36 | 793073 |
| 1750200000 | 197.78 | -6.14 | -3.01 | 201.79 | 202.7 | 197.46 | 934877 |
| 1750113600 | 203.92 | 2.6 | 1.29 | 202.22 | 204.31 | 201 | 849672 |
| 1749854400 | 201.32 | -7.07 | -3.39 | 205.37 | 206.176 | 200.89 | 838168 |
| 1749768000 | 208.39 | -0.74 | -0.35 | 208.4 | 209.6299 | 207.65 | 693284 |
| 1749681600 | 209.13 | -0.99 | -0.47 | 210.55 | 211.56 | 208.887 | 926872 |
| 1749595200 | 210.12 | 1.83 | 0.88 | 208.52 | 210.2 | 208.2 | 683518 |
| 1749508800 | 208.29 | 0.84 | 0.40 | 208.42 | 209.2586 | 207.0736 | 1183699 |
| 1749249600 | 207.45 | 1.97 | 0.96 | 206.72 | 207.85 | 205.61 | 750749 |
| 1749163200 | 205.48 | 0.53 | 0.26 | 205.22 | 207.38 | 204.4 | 633925 |
| 1749076800 | 204.95 | 0.45 | 0.22 | 205.94 | 206.59 | 204.41 | 465746 |
| 1748990400 | 204.5 | 1.55 | 0.76 | 201.99 | 205.2399 | 201.76 | 779598 |
| 1748904000 | 202.95 | -0.02 | -0.01 | 202.56 | 202.97 | 199.26 | 663039 |
| 1748644800 | 202.97 | 0.13 | 0.06 | 201.58 | 203.2 | 198.19 | 2404248 |
| 1748558400 | 202.84 | 0.91 | 0.45 | 203.58 | 203.695 | 200.85 | 586417 |
| 1748472000 | 201.93 | -3.58 | -1.74 | 205.38 | 205.88 | 201.71 | 780178 |
| 1748385600 | 205.51 | 4.92 | 2.45 | 204 | 205.51 | 201.645 | 729189 |
| 1748040000 | 200.59 | -0.99 | -0.49 | 197.55 | 201.9929 | 196.95 | 535867 |
| 1747953600 | 201.58 | 0.84 | 0.42 | 199.85 | 202.82 | 199.485 | 730420 |
| 1747867200 | 200.74 | -3.02 | -1.48 | 202.09 | 204.7448 | 200.25 | 719856 |
| 1747780800 | 203.76 | -1.14 | -0.56 | 203.66 | 204.94 | 203.005 | 714039 |
| 1747694400 | 204.9 | -0.38 | -0.19 | 202.19 | 205.52 | 202.19 | 524676 |
| 1747435200 | 205.28 | 3.36 | 1.66 | 202.72 | 205.36 | 201.46 | 682794 |
| 1747348800 | 201.92 | 1.34 | 0.67 | 199.72 | 202.63 | 199.51 | 745327 |
| 1747262400 | 200.58 | 0.14 | 0.07 | 199.64 | 201.42 | 199.24 | 630152 |
| 1747176000 | 200.44 | 2.46 | 1.24 | 199 | 201.52 | 198.555 | 814779 |
| 1747089600 | 197.98 | 6.55 | 3.42 | 201.56 | 202.84 | 196.55 | 789981 |
| 1746830400 | 191.43 | 1.02 | 0.54 | 191.39 | 194.58 | 189.58 | 544639 |
| 1746744000 | 190.41 | 2.15 | 1.14 | 190 | 192.78 | 189.695 | 978019 |
| 1746657600 | 188.26 | 1.12 | 0.60 | 187 | 188.8 | 184.47 | 928413 |
| 1746571200 | 187.14 | -3.01 | -1.58 | 188.11 | 189.53 | 185.69 | 759832 |
| 1746484800 | 190.15 | -1.63 | -0.85 | 189.76 | 190.99 | 188.3 | 875502 |
| 1746225600 | 191.78 | 5 | 2.68 | 189.67 | 193.44 | 188.61 | 826626 |
| 1746139200 | 186.78 | -0.09 | -0.05 | 185.9 | 189.5 | 183.64 | 1019651 |
| 1746052800 | 186.87 | -17.23 | -8.44 | 185.98 | 191.46 | 178.74 | 2913514 |
| 1745966400 | 204.1 | 3.47 | 1.73 | 201.14 | 204.82 | 200.07768 | 1248793 |
| 1745880000 | 200.63 | 1.67 | 0.84 | 198.25 | 201.6307 | 198.06 | 837162 |
| 1745620800 | 198.96 | -0.15 | -0.08 | 199.08 | 199.36 | 196.8322 | 561198 |
| 1745534400 | 199.11 | 5.28 | 2.72 | 195.06 | 199.45 | 193.748 | 686627 |
| 1745448000 | 193.83 | 2.42 | 1.26 | 198.43 | 200 | 192.9 | 804070 |
| 1745361600 | 191.41 | 4.58 | 2.45 | 190 | 192.2596 | 188.7701 | 717616 |
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
