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 | -1.26 | -0.524715778953 | 240.13 | 242.52 | 231.04 | 2431527 | 236.59918524 | CS |
| 4 | 18.83 | 8.55753499364 | 220.04 | 246.97 | 211.8 | 2496017 | 229.44400258 | CS |
| 12 | 5.29 | 2.26474869424 | 233.58 | 246.97 | 211.8 | 2474922 | 225.70380282 | CS |
| 26 | 26.22 | 12.3301199154 | 212.65 | 262.49 | 209.81 | 2454851 | 230.82379442 | CS |
| 52 | 5.17 | 2.21223791185 | 233.7 | 262.49 | 181.85 | 2599827 | 220.92465944 | CS |
| 156 | 42.13 | 21.4140489987 | 196.74 | 263.31 | 170.12 | 3187572 | 211.97471514 | CS |
| 260 | 136.58 | 133.52233845 | 102.29 | 263.31 | 60 | 3737248 | 175.8623599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 238.87 | 4.1 | 1.75 | 237.48 | 242.52 | 236.07 | 1942531 |
| 1721947200 | 234.77 | 3.1 | 1.34 | 231.82 | 238.68 | 231.5 | 2119675 |
| 1721860800 | 231.67 | -6.64 | -2.79 | 235.85 | 239.09 | 231.45 | 2691046 |
| 1721774400 | 238.31 | -2.04 | -0.85 | 241.79 | 241.98 | 237.52 | 2210806 |
| 1721688000 | 240.345 | 1.82 | 0.77 | 239.74 | 241.4 | 236.57 | 1460546 |
| 1721428800 | 238.52 | -0.85 | -0.36 | 239.7 | 241.031 | 237.85 | 2593914 |
| 1721342400 | 239.37 | -3.67 | -1.51 | 242.41 | 246.97 | 237.905 | 2606794 |
| 1721256000 | 243.04 | 2.07 | 0.86 | 239.655 | 245.63 | 237.74 | 3881695 |
| 1721169600 | 240.97 | 8.8 | 3.79 | 233.22 | 241.01 | 232.1 | 2356505 |
| 1721083200 | 232.17 | -1.91 | -0.82 | 234.62 | 235.09 | 230.63 | 2074681 |
| 1720824000 | 234.08 | 4.33 | 1.88 | 231.12 | 238.06 | 230.34 | 3179959 |
| 1720737600 | 229.75 | 9.01 | 4.08 | 225.61 | 229.98 | 223.54 | 2916827 |
| 1720651200 | 220.74 | 4.41 | 2.04 | 217.57 | 220.91 | 216.89 | 2007071 |
| 1720564800 | 216.33 | -0.82 | -0.38 | 215.97 | 217.1899 | 215.205 | 2571005 |
| 1720478400 | 217.15 | 3.26 | 1.52 | 215 | 218.3 | 214.79 | 2946259 |
| 1720219200 | 213.89 | 0.59 | 0.28 | 213.74 | 214.84 | 212.53 | 1907320 |
| 1720040640 | 213.3 | -0.4 | -0.19 | 216.45 | 217 | 213.05 | 1423519 |
| 1719960000 | 213.7 | 0.14 | 0.07 | 212.79 | 214.85 | 211.8 | 2173700 |
| 1719873600 | 213.56 | -6.9 | -3.13 | 220.04 | 220.5 | 213.48 | 2566843 |
| 1719614400 | 220.46 | 0.66 | 0.30 | 220.27 | 221.56 | 218.37 | 12623545 |
| 1719528000 | 219.8 | 1.02 | 0.47 | 219.89 | 220.32 | 218.08 | 2654337 |
| 1719441600 | 218.78 | 1.53 | 0.70 | 216.93 | 219.16 | 215.865 | 2601018 |
| 1719355200 | 217.25 | -11.14 | -4.88 | 226.8 | 227.06 | 216.975 | 3904200 |
| 1719268800 | 228.39 | -0.2 | -0.09 | 228.76 | 230.0099 | 227.745 | 3440987 |
| 1719009600 | 228.59 | 1.06 | 0.47 | 227.97 | 230.1 | 226.55 | 3638668 |
| 1718923200 | 227.53 | -0.24 | -0.11 | 227.17 | 228.365 | 225.1 | 2377777 |
| 1718750400 | 227.77 | 1 | 0.44 | 227.38 | 229.2 | 226.95 | 2073000 |
| 1718664000 | 226.77 | 3.42 | 1.53 | 222.44 | 227.23 | 221.61 | 1700799 |
| 1718404800 | 223.35 | -3.51 | -1.55 | 225.61 | 225.75 | 221.42 | 1936237 |
| 1718318400 | 226.86 | 1.84 | 0.82 | 225.97 | 227.4 | 223.38 | 2116589 |
| 1718232000 | 225.02 | 6.67 | 3.05 | 223.02 | 226.985 | 222.91 | 3530821 |
| 1718145600 | 218.35 | 0.25 | 0.11 | 217.84 | 218.53 | 215.01 | 1910088 |
| 1718059200 | 218.1 | 1.43 | 0.66 | 216.45 | 218.39 | 216.1 | 1849997 |
| 1717800000 | 216.67 | -1.78 | -0.81 | 215.01 | 218.23 | 214.83 | 1567272 |
| 1717713600 | 218.45 | -1.02 | -0.46 | 218.24 | 220.195 | 217.99 | 2033435 |
| 1717627200 | 219.47 | 2.94 | 1.36 | 216.78 | 219.65 | 215.76 | 1727627 |
| 1717540800 | 216.53 | -0.2 | -0.09 | 215.31 | 218.33 | 215.11 | 2288761 |
| 1717454400 | 216.73 | -4.56 | -2.06 | 219.92 | 221.02 | 216 | 2480014 |
| 1717195200 | 221.29 | 5.83 | 2.71 | 216.52 | 221.42 | 216.025 | 4600414 |
| 1717108800 | 215.46 | 1.19 | 0.56 | 215.51 | 216.75 | 213.43 | 2778092 |
| 1717022400 | 214.27 | -1.1 | -0.51 | 213.09 | 214.62 | 212.78 | 2359852 |
| 1716936000 | 215.37 | 0.16 | 0.07 | 214.88 | 216.8 | 213.97 | 3042656 |
| 1716590400 | 215.21 | -2.27 | -1.04 | 218.21 | 218.27 | 214.75 | 2632185 |
| 1716504000 | 217.48 | -3.65 | -1.65 | 221.76 | 222.14 | 216.82 | 2577710 |
| 1716417600 | 221.13 | -3.73 | -1.66 | 223.98 | 225.43 | 220.21 | 2769192 |
| 1716331200 | 224.86 | -4.31 | -1.88 | 231.79 | 231.95 | 221.41 | 5392629 |
| 1716244800 | 229.17 | -1.94 | -0.84 | 230.49 | 231.08 | 228.24 | 2682263 |
| 1715985600 | 231.11 | -1.15 | -0.50 | 232.93 | 233.05 | 230.15 | 1968783 |
| 1715899200 | 232.26 | -3.82 | -1.62 | 235.2 | 235.2 | 231.72 | 1847400 |
| 1715812800 | 236.08 | 4.5 | 1.94 | 234.81 | 237.32 | 234.81 | 2103577 |
| 1715726400 | 231.58 | -1.4 | -0.60 | 233.96 | 235.1519 | 229.86 | 2763182 |
| 1715640000 | 232.98 | -2.05 | -0.87 | 237.06 | 237.06 | 231.69 | 1983659 |
| 1715380800 | 235.03 | -1.1 | -0.47 | 236.87 | 237.34 | 234.43 | 1336003 |
| 1715294400 | 236.13 | 4.06 | 1.75 | 232.68 | 236.96 | 231.8 | 1651659 |
| 1715208000 | 232.07 | 0.61 | 0.26 | 230.51 | 233.005 | 229 | 1689498 |
| 1715121600 | 231.46 | -0.24 | -0.10 | 232.89 | 234.83 | 231.22 | 1912239 |
| 1715035200 | 231.7 | -0.43 | -0.19 | 234.99 | 234.99 | 231.19 | 1713957 |
| 1714776000 | 232.13 | 2.55 | 1.11 | 233.58 | 238.15 | 231.98 | 1834671 |
| 1714689600 | 229.58 | 2.06 | 0.91 | 230.43 | 230.43 | 226.38 | 1672862 |
| 1714603200 | 227.52 | -0.47 | -0.21 | 227.36 | 230.99 | 225.47 | 1713915 |
| 1714516800 | 227.99 | -2.95 | -1.28 | 230.59 | 231.28 | 227.69 | 2433610 |
| 1714430400 | 230.94 | 1.07 | 0.47 | 230.01 | 231.85 | 229.84 | 1540484 |
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
