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 | 0.015 | 0.007015246469 | 213.82 | 219 | 208.74 | 1125766 | 213.50980014 | CS |
| 4 | -9.03 | -4.0517802257 | 222.865 | 227.1 | 208.74 | 1053033 | 215.73871133 | CS |
| 12 | -2.955 | -1.36307025232 | 216.79 | 258.93 | 207.54 | 1158550 | 223.93878362 | CS |
| 26 | 27.715 | 14.8909305824 | 186.12 | 258.93 | 176.955 | 996976 | 214.39845804 | CS |
| 52 | 6.915 | 3.34187125459 | 206.92 | 258.93 | 170.25 | 990541 | 209.46209034 | CS |
| 156 | -6.165 | -2.80227272727 | 220 | 258.93 | 151.02 | 1041345 | 193.9408797 | CS |
| 260 | 67.625 | 46.2519663498 | 146.21 | 343.96 | 118.11 | 1019685 | 212.80253105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 211.73 | 0.87 | 0.41 | 213.53 | 216.74 | 211.15 | 959788 |
| 1736898000 | 210.86 | -1.98 | -0.93 | 213 | 215 | 208.74 | 1049686 |
| 1736811600 | 212.84 | -4.91 | -2.25 | 215.9 | 217.28 | 211 | 1239027 |
| 1736552400 | 217.75 | 0.45 | 0.21 | 214.125 | 219 | 212.6586 | 1237649 |
| 1736379600 | 217.3 | 5.57 | 2.63 | 210.73 | 217.91 | 210.47 | 1265137 |
| 1736293200 | 211.73 | -1.14 | -0.54 | 214.425 | 216.46 | 211.27 | 902688 |
| 1736206800 | 212.87 | -0.16 | -0.08 | 213.7 | 215.98 | 211.9 | 957066 |
| 1735947600 | 213.03 | 2.45 | 1.16 | 210.75 | 214.3 | 209.82 | 778236 |
| 1735861200 | 210.58 | 0.33 | 0.16 | 211.705 | 214.66 | 209.61 | 933363 |
| 1735688400 | 210.25 | -1.22 | -0.58 | 212.34 | 213 | 208.84 | 766290 |
| 1735602000 | 211.47 | -2.54 | -1.19 | 212.05 | 212.58 | 209.36 | 851252 |
| 1735342800 | 214.01 | -0.85 | -0.40 | 213.08 | 214.54 | 211.35 | 665154 |
| 1735256400 | 214.86 | -2.57 | -1.18 | 215.33 | 216.3111 | 212.46 | 1103132 |
| 1735077840 | 217.43 | -7.46 | -3.32 | 223.94 | 224.45 | 214.29 | 1035689 |
| 1734997200 | 224.89 | 0.74 | 0.33 | 222.57 | 224.98 | 221.24 | 594736 |
| 1734738000 | 224.15 | 4.48 | 2.04 | 219.4 | 227.1 | 218.44 | 2357760 |
| 1734651600 | 219.67 | -1.87 | -0.84 | 223.33 | 226.95 | 218.1105 | 1089969 |
| 1734565200 | 221.54 | -4.87 | -2.15 | 228.13 | 229.14 | 220.99 | 1049154 |
| 1734478800 | 226.41 | 1.72 | 0.77 | 223.89 | 227.125 | 222.6 | 1350979 |
| 1734392400 | 224.69 | -4.09 | -1.79 | 229.0523 | 229.605 | 223.22 | 2123841 |
| 1734133200 | 228.78 | -3.7 | -1.59 | 232.01 | 232.68 | 227.465 | 805611 |
| 1734046800 | 232.48 | -1.37 | -0.59 | 232.4 | 236.16 | 228.831 | 1068548 |
| 1733960400 | 233.85 | -12.34 | -5.01 | 248 | 250.63 | 233.435 | 2210159 |
| 1733874000 | 246.19 | 0.2 | 0.08 | 246.665 | 248.2 | 244.47 | 1247199 |
| 1733787600 | 245.99 | -4.46 | -1.78 | 250 | 251.185 | 244.31 | 1809540 |
| 1733528400 | 250.45 | 18.79 | 8.11 | 250 | 258.93 | 248.4 | 2779530 |
| 1733442000 | 231.66 | -6.08 | -2.56 | 236 | 236.43 | 230.63 | 1768511 |
| 1733355600 | 237.74 | 11.28 | 4.98 | 230.38 | 238.22 | 229.11 | 1697508 |
| 1733269200 | 226.46 | -1 | -0.44 | 225.94 | 228.84 | 225.39 | 898945 |
| 1733182800 | 227.46 | -0.39 | -0.17 | 227.83 | 229.335 | 224.165 | 1319059 |
| 1732917840 | 227.85 | 1.09 | 0.48 | 228.07 | 230.54 | 227.36 | 512687 |
| 1732750800 | 226.76 | -0.12 | -0.05 | 228.75 | 229.47 | 226.285 | 1010388 |
| 1732664400 | 226.88 | -0.07 | -0.03 | 226.69 | 227.74 | 224.21 | 1029740 |
| 1732578000 | 226.95 | 10.37 | 4.79 | 217.88 | 227.34 | 217.88 | 2094970 |
| 1732318800 | 216.58 | 2.04 | 0.95 | 215.005 | 217.25 | 212.88 | 993408 |
| 1732232400 | 214.54 | 3.91 | 1.86 | 211 | 216.07 | 209.6 | 899277 |
| 1732146000 | 210.63 | 0.74 | 0.35 | 210.3 | 211.33 | 207.54 | 1180143 |
| 1732059600 | 209.89 | -3.79 | -1.77 | 212.15 | 213.69 | 209.79 | 1866381 |
| 1731973200 | 213.68 | 0.32 | 0.15 | 214.08 | 216.18 | 212.23 | 1002964 |
| 1731714000 | 213.36 | -16.35 | -7.12 | 224.18 | 225.76 | 213.14 | 1848286 |
| 1731627600 | 229.71 | -3.48 | -1.49 | 233.355 | 238.17 | 229.43 | 1008007 |
| 1731541200 | 233.19 | -3.33 | -1.41 | 235.5906 | 237.58 | 233.01 | 643205 |
| 1731454800 | 236.52 | -0.35 | -0.15 | 234.7 | 238.05 | 234.7 | 756884 |
| 1731368400 | 236.87 | 1.87 | 0.80 | 236.93 | 237.7 | 231.11 | 1318396 |
| 1731109200 | 235 | 11.61 | 5.20 | 235.23 | 240.68 | 230.59 | 2455977 |
| 1731022800 | 223.39 | 6.94 | 3.21 | 217.53 | 225.64 | 215.91 | 1204948 |
| 1730936400 | 216.45 | 3.8 | 1.79 | 218.46 | 219 | 214.41 | 855844 |
| 1730850000 | 212.65 | 0.12 | 0.06 | 213.43 | 215.45 | 212.255 | 689885 |
| 1730763600 | 212.53 | -0.25 | -0.12 | 212.6 | 214.3 | 210.69 | 641169 |
| 1730500800 | 212.78 | 3.95 | 1.89 | 209.62 | 213.3099 | 208.62 | 574387 |
| 1730414400 | 208.83 | -5.91 | -2.75 | 212.5 | 213.17 | 208.32 | 878541 |
| 1730328000 | 214.74 | 0.89 | 0.42 | 213.325 | 216.34 | 212.87 | 530274 |
| 1730241600 | 213.85 | 1.72 | 0.81 | 211.55 | 215.83 | 211.18 | 520375 |
| 1730155200 | 212.13 | -0.1 | -0.05 | 213.09 | 214.42 | 211.5 | 468015 |
| 1729896000 | 212.23 | -0.38 | -0.18 | 213 | 214.69 | 211.28 | 553710 |
| 1729809600 | 212.61 | -5.12 | -2.35 | 216.79 | 219.6 | 212.49 | 776556 |
| 1729723200 | 217.73 | -1.82 | -0.83 | 218.89 | 220.19 | 217.13 | 659700 |
| 1729636800 | 219.55 | -2.35 | -1.06 | 220.421 | 221.155 | 217.08 | 804910 |
| 1729550400 | 221.9 | 0.58 | 0.26 | 219.53 | 222.29 | 217.8136 | 714998 |
| 1729291200 | 221.32 | 4.3 | 1.98 | 220 | 223.29 | 217.66 | 1380737 |
| 1729204800 | 217.02 | -0.31 | -0.14 | 216.52 | 217.33 | 213.71 | 791863 |
| 1729118400 | 217.33 | 7.33 | 3.49 | 211.3 | 218.66 | 211.05 | 948690 |
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
