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 | -19.16 | -9.40460413292 | 203.73 | 207.905 | 176.51 | 5119606 | 182.80939696 | CS |
| 4 | -43.74 | -19.158162148 | 228.31 | 231.86 | 176.51 | 2521623 | 204.18032284 | CS |
| 12 | -56.85 | -23.5481733079 | 241.42 | 245.3099 | 176.51 | 1717398 | 222.26010301 | CS |
| 26 | -65.43 | -26.172 | 250 | 261.06 | 176.51 | 1399321 | 233.02586678 | CS |
| 52 | -74.75 | -28.8253894802 | 259.32 | 274.87 | 176.51 | 1289718 | 243.30670415 | CS |
| 156 | -61.48 | -24.9867913026 | 246.05 | 274.87 | 176.51 | 1162761 | 239.77442982 | CS |
| 260 | -6.97 | -3.63892659497 | 191.54 | 274.87 | 104.28 | 1185881 | 222.0961401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 180.72 | -1.48 | -0.81 | 184.69 | 184.73 | 180.15 | 2964236 |
| 1736898000 | 182.2 | -3.71 | -2.00 | 184.13 | 186.14 | 180.4431 | 3354896 |
| 1736811600 | 185.91 | 4.1 | 2.26 | 178.15 | 189.07 | 176.51 | 5460654 |
| 1736552400 | 181.81 | -37.47 | -17.09 | 203.73 | 207.905 | 179.55 | 8698637 |
| 1736379600 | 219.28 | 0.77 | 0.35 | 217.47 | 220.585 | 217.47 | 1722181 |
| 1736293200 | 218.51 | -4.42 | -1.98 | 223.51 | 226.22 | 218.06 | 1992918 |
| 1736206800 | 222.93 | 1.01 | 0.46 | 224 | 228.89 | 222.385 | 1930159 |
| 1735947600 | 221.92 | -0.65 | -0.29 | 217.81 | 222.17 | 217.52 | 1844154 |
| 1735861200 | 222.57 | 1.57 | 0.71 | 221.37 | 223.89 | 221.24 | 1176313 |
| 1735688400 | 221 | 1.34 | 0.61 | 220.2 | 222.18 | 219.535 | 959902 |
| 1735602000 | 219.66 | -3.05 | -1.37 | 222.67 | 222.81 | 219.57 | 1143384 |
| 1735342800 | 222.71 | -1.56 | -0.70 | 222.99 | 224.5987 | 221.305 | 1189124 |
| 1735256400 | 224.27 | -1.13 | -0.50 | 224.3 | 226.19 | 223.96 | 951959 |
| 1735077840 | 225.4 | -0.96 | -0.42 | 226 | 226.01 | 223.32 | 579594 |
| 1734997200 | 226.36 | -1.27 | -0.56 | 226.84 | 228.28 | 223.6791 | 1394776 |
| 1734738000 | 227.63 | 0.58 | 0.26 | 228.56 | 229.07 | 226.5 | 4614019 |
| 1734651600 | 227.05 | -1.26 | -0.55 | 228.31 | 231.86 | 226.81 | 2890693 |
| 1734565200 | 228.31 | -4.78 | -2.05 | 232.66 | 234.1199 | 228.14 | 2296317 |
| 1734478800 | 233.09 | 0.17 | 0.07 | 232.93 | 234.98 | 232.19 | 2398950 |
| 1734392400 | 232.92 | -6.74 | -2.81 | 239.13 | 240.32 | 232.76 | 1824434 |
| 1734133200 | 239.66 | 0.21 | 0.09 | 239.39 | 241.69 | 237.8 | 1076802 |
| 1734046800 | 239.45 | -0.44 | -0.18 | 241.49 | 242.64 | 238.18 | 1213432 |
| 1733960400 | 239.89 | -2.71 | -1.12 | 244.04 | 244.69 | 239.31 | 1539993 |
| 1733874000 | 242.6 | -1.71 | -0.70 | 243.55 | 245.3099 | 241.72 | 1127321 |
| 1733787600 | 244.31 | 5.31 | 2.22 | 238 | 244.885 | 237.49 | 1371898 |
| 1733528400 | 239 | -0.5 | -0.21 | 242 | 244.54 | 237.685 | 1701849 |
| 1733442000 | 239.5 | 1.2 | 0.50 | 240.04 | 241.23 | 237.79 | 1345920 |
| 1733355600 | 238.3 | 1.24 | 0.52 | 237 | 238.9257 | 236.25 | 898419 |
| 1733269200 | 237.06 | -0.7 | -0.29 | 238.33 | 239.43 | 236.17 | 1172867 |
| 1733182800 | 237.76 | -3.19 | -1.32 | 241.45 | 241.45 | 236.3726 | 1243098 |
| 1732917840 | 240.95 | 4.98 | 2.11 | 236.96 | 241.3 | 235.34 | 833710 |
| 1732750800 | 235.97 | 2.37 | 1.01 | 234.2 | 237.1 | 233.8 | 1028476 |
| 1732664400 | 233.6 | -8.07 | -3.34 | 233.84 | 235.91 | 229.88 | 2715329 |
| 1732578000 | 241.67 | 2.01 | 0.84 | 241.57 | 244.6 | 240.58 | 1483328 |
| 1732318800 | 239.66 | -1.1 | -0.46 | 241.52 | 242.12 | 238.5 | 1421829 |
| 1732232400 | 240.76 | 1.01 | 0.42 | 240.36 | 241.36 | 238.475 | 1059172 |
| 1732146000 | 239.75 | -0.69 | -0.29 | 241 | 241 | 238.0801 | 1046173 |
| 1732059600 | 240.44 | 2.38 | 1.00 | 237.59 | 241.22 | 236.68 | 1033749 |
| 1731973200 | 238.06 | 0.55 | 0.23 | 238.7 | 238.7 | 236.17 | 978884 |
| 1731714000 | 237.51 | -4.49 | -1.86 | 241.39 | 242.25 | 236.34 | 1425191 |
| 1731627600 | 242 | 1.29 | 0.54 | 241.03 | 244.31 | 240.965 | 1122468 |
| 1731541200 | 240.71 | 2.42 | 1.02 | 238.27 | 241.58 | 236.79 | 1104323 |
| 1731454800 | 238.29 | 2.09 | 0.88 | 237.06 | 239.21 | 236.885 | 1488933 |
| 1731368400 | 236.2 | 1.82 | 0.78 | 234.08 | 237.305 | 233.93 | 1108694 |
| 1731109200 | 234.38 | 1.1 | 0.47 | 233.1 | 235.51 | 232.405 | 1731355 |
| 1731022800 | 233.28 | 3.7 | 1.61 | 230 | 234.74 | 229.94 | 1468536 |
| 1730936400 | 229.58 | -7.57 | -3.19 | 233.79 | 233.79 | 225.56 | 3005398 |
| 1730850000 | 237.15 | -2.59 | -1.08 | 238.66 | 239.11 | 236.57 | 1103246 |
| 1730763600 | 239.74 | 6.97 | 2.99 | 233.32 | 241.72 | 233.32 | 1816902 |
| 1730500800 | 232.77 | 0.43 | 0.19 | 232.51 | 233.98 | 231.7 | 1351094 |
| 1730414400 | 232.34 | -3.13 | -1.33 | 235 | 236.73 | 232.08 | 1263724 |
| 1730328000 | 235.47 | -0.6 | -0.25 | 236.17 | 237.74 | 234.56 | 933955 |
| 1730241600 | 236.07 | -1.44 | -0.61 | 236.17 | 237.769 | 234.66 | 1018504 |
| 1730155200 | 237.51 | -1.87 | -0.78 | 240.4 | 241.83 | 237.08 | 1038657 |
| 1729896000 | 239.38 | -1.33 | -0.55 | 240.98 | 241.67 | 238.56 | 860970 |
| 1729809600 | 240.71 | -0.71 | -0.29 | 241.42 | 242.44 | 240.1 | 652798 |
| 1729723200 | 241.42 | -0.19 | -0.08 | 240.04 | 241.65 | 239.1033 | 1205129 |
| 1729636800 | 241.61 | 2.4 | 1.00 | 238.14 | 241.88 | 237.8 | 1073729 |
| 1729550400 | 239.21 | -2.31 | -0.96 | 240.68 | 241.015 | 238.19 | 1198341 |
| 1729291200 | 241.52 | 1.48 | 0.62 | 240.67 | 242.06 | 239.86 | 1647683 |
| 1729204800 | 240.04 | -3.55 | -1.46 | 244 | 244.18 | 238.84 | 1473364 |
| 1729118400 | 243.59 | -0.48 | -0.20 | 243.06 | 244 | 241.25 | 1370056 |
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
