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 | 2.05 | 1.02782652294 | 199.45 | 208.81 | 199.45 | 169358 | 203.7026576 | CS |
| 4 | -11.24 | -5.28344458024 | 212.74 | 212.74 | 197 | 113776 | 203.40364461 | CS |
| 12 | 0.88 | 0.438640215332 | 200.62 | 219.52 | 193.63 | 132804 | 204.10035647 | CS |
| 26 | 27.52 | 15.8179101046 | 173.98 | 219.52 | 167.87 | 120102 | 200.02386058 | CS |
| 52 | 43.19 | 27.2819152296 | 158.31 | 219.52 | 156.29 | 116320 | 188.73232101 | CS |
| 156 | 77.12 | 62.0035375462 | 124.38 | 219.52 | 116.31 | 142807 | 161.85906094 | CS |
| 260 | 116.58 | 137.282147904 | 84.92 | 219.52 | 69.02 | 150308 | 134.34443527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 201.5 | 0.08 | 0.04 | 200.89 | 203.92 | 200.7 | 180009 |
| 1714084800 | 201.42 | -4.34 | -2.11 | 203.26 | 204.365 | 200.2 | 208177 |
| 1713998400 | 205.76 | -0.86 | -0.42 | 205.58 | 207.44 | 204.12 | 116534 |
| 1713912000 | 206.62 | 1.96 | 0.96 | 206.04 | 208.81 | 204.65 | 94562 |
| 1713825600 | 204.66 | 1.45 | 0.71 | 203.2 | 205.9 | 201.755 | 116265 |
| 1713566400 | 203.21 | 3.58 | 1.79 | 199.45 | 203.295 | 199.45 | 312150 |
| 1713480000 | 199.63 | 1.52 | 0.77 | 199.28 | 201.16 | 197.17 | 131403 |
| 1713393600 | 198.11 | -2.16 | -1.08 | 201.72 | 201.72 | 197.46 | 107683 |
| 1713307200 | 200.27 | 0.62 | 0.31 | 198.05 | 201.175 | 197 | 87787 |
| 1713220800 | 199.65 | -1.07 | -0.53 | 201.7 | 202.75 | 198.2 | 82762 |
| 1712961600 | 200.72 | -1.62 | -0.80 | 200.52 | 202.41 | 198.93 | 66961 |
| 1712875200 | 202.34 | 1.86 | 0.93 | 200.22 | 202.47 | 198.99 | 84817 |
| 1712788800 | 200.48 | -4.92 | -2.40 | 200.01 | 203.045 | 198.295 | 121845 |
| 1712702400 | 205.4 | -0.75 | -0.36 | 206.79 | 207.17 | 203.21 | 59489 |
| 1712616000 | 206.15 | 0.01 | 0.00 | 207.18 | 207.75 | 205.726 | 84882 |
| 1712356800 | 206.14 | 1.48 | 0.72 | 204.62 | 207.41 | 204.62 | 89761 |
| 1712270400 | 204.66 | -2.9 | -1.40 | 209.8 | 210.77 | 204.13 | 95566 |
| 1712184000 | 207.56 | 1.51 | 0.73 | 204.51 | 209.75 | 204.51 | 79505 |
| 1712097600 | 206.05 | -3.86 | -1.84 | 208.95 | 211.43 | 204.39 | 139748 |
| 1712011200 | 209.91 | -2.64 | -1.24 | 212.74 | 212.74 | 209.03 | 91686 |
| 1711665600 | 212.55 | 0.98 | 0.46 | 211.24 | 213.305 | 210.06 | 109292 |
| 1711579200 | 211.57 | 3.28 | 1.57 | 210.35 | 211.67 | 208.336 | 87888 |
| 1711492800 | 208.29 | -0.91 | -0.43 | 210.24 | 210.34 | 208.29 | 86940 |
| 1711406400 | 209.2 | -1.74 | -0.82 | 210.87 | 210.98 | 208.155 | 74123 |
| 1711147200 | 210.94 | -0.17 | -0.08 | 211.05 | 212.27 | 208.42 | 132554 |
| 1711060800 | 211.11 | 4.72 | 2.29 | 206.39 | 212.55 | 206.39 | 185822 |
| 1710974400 | 206.39 | 2.27 | 1.11 | 204.18 | 207.22 | 203.36 | 85738 |
| 1710888000 | 204.12 | 2.94 | 1.46 | 200.69 | 204.605 | 200.69 | 88316 |
| 1710801600 | 201.18 | -2.86 | -1.40 | 204.04 | 205.885 | 201.16 | 92398 |
| 1710542400 | 204.04 | 1.65 | 0.82 | 201.65 | 205.335 | 201.65 | 401889 |
| 1710456000 | 202.39 | -1.39 | -0.68 | 203.45 | 204.86 | 201.12 | 98170 |
| 1710369600 | 203.78 | 1.01 | 0.50 | 202.07 | 204.915 | 202.07 | 109651 |
| 1710283200 | 202.77 | -0.61 | -0.30 | 203.38 | 204.44 | 200.99 | 124298 |
| 1710196800 | 203.38 | -1.51 | -0.74 | 204.14 | 204.67 | 202.83 | 95136 |
| 1709941200 | 204.89 | -1.37 | -0.66 | 208.19 | 209.24 | 204.3 | 70406 |
| 1709854800 | 206.26 | 1.91 | 0.93 | 205.87 | 208.045 | 204.72 | 79558 |
| 1709768400 | 204.35 | 0.63 | 0.31 | 205.33 | 206.06 | 203.63 | 84962 |
| 1709682000 | 203.72 | -2.71 | -1.31 | 205.15 | 207.065 | 202.8 | 103023 |
| 1709595600 | 206.43 | 0.45 | 0.22 | 206.73 | 209.78 | 205.78 | 131998 |
| 1709336400 | 205.98 | 2.03 | 1.00 | 203.37 | 206.89 | 202.74 | 147575 |
| 1709250000 | 203.95 | 4.44 | 2.23 | 201.49 | 204.24 | 200.885 | 232096 |
| 1709163600 | 199.51 | 0.26 | 0.13 | 198.67 | 200.71 | 198.6397 | 71761 |
| 1709077200 | 199.25 | 1.03 | 0.52 | 198.92 | 200.47 | 197.1 | 103392 |
| 1708990800 | 198.22 | 0.33 | 0.17 | 196.68 | 199 | 196.4 | 98815 |
| 1708731600 | 197.89 | 1.56 | 0.79 | 197.03 | 199.08 | 197.03 | 110045 |
| 1708645200 | 196.33 | -1.15 | -0.58 | 198.3 | 199.48 | 194.78 | 188732 |
| 1708558800 | 197.48 | 0.95 | 0.48 | 197.16 | 198.39 | 195.54 | 136751 |
| 1708472400 | 196.53 | -1.45 | -0.73 | 194.87 | 196.82 | 193.63 | 125490 |
| 1708126800 | 197.98 | -3.52 | -1.75 | 200.11 | 202.32 | 197.97 | 113603 |
| 1708040400 | 201.5 | 0.73 | 0.36 | 201.32 | 202.82 | 196.46 | 222068 |
| 1707954000 | 200.77 | 1.76 | 0.88 | 204 | 204.485 | 199.905 | 300638 |
| 1707867600 | 199.01 | -18.99 | -8.71 | 213.63 | 213.63 | 195.52 | 448157 |
| 1707781200 | 218 | 2.26 | 1.05 | 215.65 | 219.52 | 214.72 | 279600 |
| 1707522000 | 215.74 | 2.43 | 1.14 | 214.37 | 216.18 | 212.88 | 136854 |
| 1707435600 | 213.31 | 5.67 | 2.73 | 209.08 | 214.475 | 206.09 | 168738 |
| 1707349200 | 207.64 | 5.27 | 2.60 | 203.36 | 210.95 | 202.5 | 144100 |
| 1707262800 | 202.37 | 3.02 | 1.51 | 199.67 | 203 | 199.67 | 94505 |
| 1707176400 | 199.35 | -2.67 | -1.32 | 199.17 | 200.75 | 197.955 | 110236 |
| 1706917200 | 202.02 | -0.34 | -0.17 | 200.62 | 202.59 | 198.69 | 65455 |
| 1706830800 | 202.36 | 4.35 | 2.20 | 199.83 | 202.82 | 197.855 | 104601 |
| 1706744400 | 198.01 | -6.54 | -3.20 | 204.69 | 204.69 | 197.53 | 124547 |
| 1706658000 | 204.55 | 1.88 | 0.93 | 201.91 | 205.32 | 201.7 | 82131 |
| 1706571600 | 202.67 | 3.68 | 1.85 | 198.41 | 202.67 | 198.07 | 195134 |
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
