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 | -15.39 | -6.79050476527 | 226.64 | 226.64 | 210.81 | 2447142 | 218.0388376 | CS |
| 4 | -21.45 | -9.21787709497 | 232.7 | 233.14 | 210.81 | 2784281 | 223.78504477 | CS |
| 12 | -19.55 | -8.4705372617 | 230.8 | 237.54 | 206.385 | 2720377 | 224.335608 | CS |
| 26 | -46.16 | -17.9324812556 | 257.41 | 269.1867 | 206.385 | 2587443 | 235.04046064 | CS |
| 52 | -16.13 | -7.093851702 | 227.38 | 287.01 | 206.385 | 2470889 | 243.45194642 | CS |
| 156 | 35.16 | 19.9670622977 | 176.09 | 287.01 | 170.12 | 2790019 | 218.97560048 | CS |
| 260 | 75.75 | 55.9040590406 | 135.5 | 287.01 | 128.93 | 3262950 | 204.58299135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 210.83 | -1.09 | -0.51 | 212.56 | 213.6899 | 210.41 | 2528050 |
| 1750200000 | 211.92 | -4.16 | -1.93 | 215.05 | 215.78 | 211.1221 | 2518328 |
| 1750113600 | 216.08 | -1.19 | -0.55 | 218.75 | 218.75 | 214.81 | 2391411 |
| 1749854400 | 217.27 | -6.23 | -2.79 | 221.25 | 223.25 | 216.33 | 2475379 |
| 1749768000 | 223.5 | 1.9 | 0.86 | 221.6 | 224.33 | 219.75 | 2485811 |
| 1749681600 | 221.6 | -3.29 | -1.46 | 226.64 | 226.64 | 220.66 | 2364782 |
| 1749595200 | 224.89 | 1.28 | 0.57 | 224.05 | 225.93 | 222.14 | 2174403 |
| 1749508800 | 223.61 | -1.66 | -0.74 | 225.42 | 225.69 | 223.125 | 2522773 |
| 1749249600 | 225.27 | -2.32 | -1.02 | 228.81 | 229.125 | 224.77 | 2217041 |
| 1749163200 | 227.59 | -0.8 | -0.35 | 228.92 | 229.81 | 227.04 | 1985096 |
| 1749076800 | 228.39 | -0.41 | -0.18 | 229.57 | 230.1 | 227.85 | 2301024 |
| 1748990400 | 228.8 | 3.28 | 1.45 | 226.25 | 229.3178 | 225.23 | 2455683 |
| 1748904000 | 225.52 | -0.21 | -0.09 | 224.09 | 225.89 | 221.33 | 3890360 |
| 1748644800 | 225.73 | 0.8 | 0.36 | 223.91 | 226.27 | 222.41 | 4127367 |
| 1748558400 | 224.93 | 0.41 | 0.18 | 225.54 | 226 | 221.66 | 2739373 |
| 1748472000 | 224.52 | -1.29 | -0.57 | 225 | 226.76 | 224.36 | 2213479 |
| 1748385600 | 225.81 | 4.74 | 2.14 | 223.3 | 225.82 | 222 | 3418198 |
| 1748040000 | 221.07 | -2.68 | -1.20 | 221.03 | 222.97 | 220.26 | 2962457 |
| 1747953600 | 223.75 | -3.62 | -1.59 | 226.08 | 227.45 | 222.97 | 3116740 |
| 1747867200 | 227.37 | -3.88 | -1.68 | 232.7 | 233.14 | 225.18 | 4541638 |
| 1747780800 | 231.25 | -3.18 | -1.36 | 237 | 237.54 | 230.15 | 3457061 |
| 1747694400 | 234.43 | 0.2 | 0.09 | 230.36 | 236 | 229.96 | 3385197 |
| 1747435200 | 234.23 | 1.78 | 0.77 | 232.6 | 234.29 | 231.9 | 1817625 |
| 1747348800 | 232.45 | 3.94 | 1.72 | 227.19 | 232.65 | 226.97 | 2489172 |
| 1747262400 | 228.51 | -2.26 | -0.98 | 229.84 | 231.17 | 228.04 | 2290959 |
| 1747176000 | 230.77 | -2.01 | -0.86 | 235.14 | 235.35 | 229.58 | 2963199 |
| 1747089600 | 232.78 | 10.52 | 4.73 | 231 | 233.76 | 230.27 | 3496566 |
| 1746830400 | 222.26 | -2.22 | -0.99 | 223.68 | 225.18 | 221.375 | 2053782 |
| 1746744000 | 224.48 | 0.97 | 0.43 | 224.22 | 226.63 | 222.44 | 2405691 |
| 1746657600 | 223.51 | 0.5 | 0.22 | 223.02 | 225.0645 | 221.695 | 2924049 |
| 1746571200 | 223.01 | -2.18 | -0.97 | 222.62 | 224.68 | 221.96 | 2175684 |
| 1746484800 | 225.19 | -2 | -0.88 | 226.01 | 227.11 | 224.0901 | 1877896 |
| 1746225600 | 227.19 | 4.87 | 2.19 | 224.52 | 227.73 | 223.94 | 2318842 |
| 1746139200 | 222.32 | -1.24 | -0.55 | 223.49 | 225.54 | 221.19 | 2067968 |
| 1746052800 | 223.56 | 0.29 | 0.13 | 221.93 | 224 | 218.19 | 3385558 |
| 1745966400 | 223.27 | 2.12 | 0.96 | 219.31 | 223.88 | 219.31 | 1603389 |
| 1745880000 | 221.15 | 0.24 | 0.11 | 220.5 | 223.54 | 219.3 | 2046756 |
| 1745620800 | 220.91 | -1.14 | -0.51 | 222.4 | 222.4 | 218.76 | 1493686 |
| 1745534400 | 222.05 | 4.29 | 1.97 | 217.76 | 222.94 | 216.29 | 2242476 |
| 1745448000 | 217.76 | -1.31 | -0.60 | 222.125 | 225.66 | 217.15 | 2382082 |
| 1745361600 | 219.07 | 6.3 | 2.96 | 214 | 220.55 | 214 | 2205570 |
| 1745275200 | 212.77 | -6.23 | -2.84 | 217.67 | 218.17 | 210.4144 | 2768545 |
| 1744929600 | 219 | 4.59 | 2.14 | 216.85 | 220.69 | 215.78 | 2166772 |
| 1744843200 | 214.41 | -6.1 | -2.77 | 219.9 | 221.35 | 213.3 | 1916185 |
| 1744756800 | 220.51 | -3.63 | -1.62 | 224 | 225.03 | 218.8 | 2800284 |
| 1744670400 | 224.14 | 3.79 | 1.72 | 222.05 | 225.6 | 220.5 | 2716385 |
| 1744411200 | 220.35 | -0.85 | -0.38 | 219.35 | 221.17 | 213.83 | 2903276 |
| 1744324800 | 221.2 | -2 | -0.90 | 220.96 | 223.4 | 213.36 | 3482441 |
| 1744238400 | 223.2 | 11.51 | 5.44 | 209.64 | 224.31 | 206.385 | 4105855 |
| 1744152000 | 211.69 | -5.25 | -2.42 | 220.02 | 223.88 | 207.58 | 3285458 |
| 1744065600 | 216.94 | -6.35 | -2.84 | 218.05 | 225.65 | 211.695 | 4478017 |
| 1743806400 | 223.29 | 0.77 | 0.35 | 220.09 | 229.8294 | 219.0412 | 4830058 |
| 1743720000 | 222.52 | -12.76 | -5.42 | 222.785 | 226.17 | 220.61 | 4473828 |
| 1743633600 | 235.28 | 1.27 | 0.54 | 232.14 | 236.11 | 232.14 | 2533900 |
| 1743547200 | 234.01 | 0.78 | 0.33 | 231.11 | 234.51 | 230.48 | 2211627 |
| 1743460800 | 233.23 | 4.81 | 2.11 | 226.74 | 234.98 | 226.74 | 3458984 |
| 1743201600 | 228.42 | -3.75 | -1.62 | 232.49 | 232.625 | 227.44 | 2117748 |
| 1743115200 | 232.17 | 0.12 | 0.05 | 232.74 | 233.88 | 230.86 | 2424819 |
| 1743028800 | 232.05 | 1.36 | 0.59 | 230.8 | 233.57 | 230.66 | 1789301 |
| 1742942400 | 230.69 | -2.2 | -0.94 | 232.31 | 233.15 | 228.07 | 2476854 |
| 1742856000 | 232.89 | 5.82 | 2.56 | 228.38 | 233.13 | 228.05 | 2485130 |
| 1742596800 | 227.07 | 0.81 | 0.36 | 225.39 | 227.16 | 221 | 2471804 |
| 1742510400 | 226.26 | 0.75 | 0.33 | 225.54 | 229.56 | 224.01 | 1924204 |
| 1742424000 | 225.51 | 2.56 | 1.15 | 223.8 | 225.89 | 222.42 | 1943871 |
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
