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 | 3.155 | 1.3527999314 | 233.22 | 236.63 | 229.13 | 2882191 | 232.41389634 | CS |
| 4 | 19.805 | 9.14484924043 | 216.57 | 240.55 | 214.5148 | 3612679 | 229.43067979 | CS |
| 12 | 25.275 | 11.9729985789 | 211.1 | 240.55 | 208.8243 | 2958678 | 224.03350691 | CS |
| 26 | 83.375 | 54.4934640523 | 153 | 240.55 | 152.05 | 3138497 | 201.47485046 | CS |
| 52 | 82.965 | 54.0805684114 | 153.41 | 240.55 | 140.91 | 3038395 | 180.845395 | CS |
| 156 | 76.905 | 48.2253715432 | 159.47 | 240.55 | 130.65 | 3368470 | 169.13703974 | CS |
| 260 | 118.545 | 100.606806416 | 117.83 | 240.55 | 67 | 3717631 | 142.08309985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121600 | 234.66 | 0.33 | 0.14 | 235.5 | 236 | 233.41 | 2082295 |
| 1715035200 | 234.33 | 3.56 | 1.54 | 232.29 | 234.57 | 231.32 | 2259354 |
| 1714776000 | 230.77 | -1.73 | -0.74 | 233.26 | 233.35 | 229.13 | 3202335 |
| 1714689600 | 232.5 | 1.04 | 0.45 | 233.3 | 233.95 | 230.911 | 2700460 |
| 1714603200 | 231.46 | -2.57 | -1.10 | 233.22 | 235.14 | 231.23 | 4166511 |
| 1714516800 | 234.03 | -4.89 | -2.05 | 237.88 | 239.61 | 233.77 | 3562006 |
| 1714430400 | 238.92 | 3.28 | 1.39 | 237.3 | 239.12 | 235.64 | 3692371 |
| 1714171200 | 235.64 | -1.46 | -0.62 | 235.58 | 236.92 | 234.4248 | 2992793 |
| 1714084800 | 237.1 | -2.02 | -0.84 | 237.39 | 238.45 | 235.405 | 3224558 |
| 1713998400 | 239.12 | 0.16 | 0.07 | 238.27 | 240.55 | 237.97 | 4427548 |
| 1713912000 | 238.96 | 5.96 | 2.56 | 234.77 | 239.42 | 233.67 | 4684047 |
| 1713825600 | 233 | 1.96 | 0.85 | 232.03 | 235.3699 | 227.69 | 5139496 |
| 1713566400 | 231.04 | 13.54 | 6.23 | 220.67 | 231.6 | 218.84 | 7559277 |
| 1713480000 | 217.5 | -0.17 | -0.08 | 218.26 | 221.445 | 217.175 | 3894686 |
| 1713393600 | 217.67 | -0.67 | -0.31 | 219.56 | 220.28 | 216.52 | 2251289 |
| 1713307200 | 218.34 | -0.06 | -0.03 | 217.855 | 219.38 | 216.51 | 4023867 |
| 1713220800 | 218.4 | 0.2 | 0.09 | 221.89 | 222.73 | 216.82 | 3458797 |
| 1712961600 | 218.2 | 0 | 0.00 | 218.41 | 218.41 | 216.115 | 2430589 |
| 1712875200 | 218.2 | 0.55 | 0.25 | 217.5 | 219.1701 | 214.5148 | 3141383 |
| 1712788800 | 217.65 | -2.19 | -1.00 | 216.635 | 219.5 | 215.87 | 3005763 |
| 1712702400 | 219.84 | -4.27 | -1.91 | 222.46 | 223.93 | 217.97 | 3503935 |
| 1712616000 | 224.11 | 1.65 | 0.74 | 223.46 | 224.85 | 223.125 | 1399970 |
| 1712356800 | 222.46 | 2.87 | 1.31 | 220.02 | 223.12 | 219.74 | 1788877 |
| 1712270400 | 219.59 | -7.04 | -3.11 | 228.99 | 229.68 | 219.21 | 3034188 |
| 1712184000 | 226.63 | 1.1 | 0.49 | 225.81 | 227.255 | 225.25 | 2068159 |
| 1712097600 | 225.53 | -2.08 | -0.91 | 225.93 | 226.28 | 224.5905 | 1898662 |
| 1712011200 | 227.61 | -0.08 | -0.04 | 227.72 | 228.57 | 226.83 | 1616281 |
| 1711665600 | 227.69 | -0.06 | -0.03 | 228.6 | 228.6 | 226.34 | 2294915 |
| 1711579200 | 227.75 | 3.29 | 1.47 | 227.2 | 228 | 225.14 | 2152267 |
| 1711492800 | 224.46 | -1.57 | -0.69 | 226.62 | 226.87 | 224.32 | 2104549 |
| 1711406400 | 226.03 | 0.07 | 0.03 | 225.97 | 226.99 | 225.23 | 2119491 |
| 1711147200 | 225.96 | -3.16 | -1.38 | 229.05 | 230.54 | 225.91 | 2282205 |
| 1711060800 | 229.12 | 1.21 | 0.53 | 229.64 | 231.69 | 228.99 | 3512920 |
| 1710974400 | 227.91 | 6.22 | 2.81 | 221.49 | 228.06 | 221.225 | 2239298 |
| 1710888000 | 221.69 | 0.72 | 0.33 | 221 | 221.95 | 219.37 | 1817580 |
| 1710801600 | 220.97 | 2.51 | 1.15 | 219.9 | 221.73 | 218.99 | 1874116 |
| 1710542400 | 218.46 | -2.01 | -0.91 | 220.98 | 221.12 | 217.217 | 4536881 |
| 1710456000 | 220.47 | -2.34 | -1.05 | 224.28 | 224.29 | 219.1 | 2398732 |
| 1710369600 | 222.81 | 0.16 | 0.07 | 222.87 | 223.49 | 221.87 | 2685303 |
| 1710283200 | 222.65 | 2.46 | 1.12 | 221.24 | 223.4425 | 219.64 | 2059188 |
| 1710196800 | 220.19 | -3.18 | -1.42 | 221.92 | 222.36 | 218.2938 | 2806402 |
| 1709941200 | 223.37 | -0.05 | -0.02 | 223.56 | 224.895 | 222.8369 | 2242592 |
| 1709854800 | 223.42 | 4.97 | 2.28 | 219.84 | 224.69 | 219.84 | 2973387 |
| 1709768400 | 218.45 | 1.25 | 0.58 | 217.62 | 219.29 | 217.27 | 2727899 |
| 1709682000 | 217.2 | -1.71 | -0.78 | 217.44 | 218.9 | 216.1218 | 2671405 |
| 1709595600 | 218.91 | -0.75 | -0.34 | 219.45 | 219.58 | 217.24 | 2625284 |
| 1709336400 | 219.66 | 0.24 | 0.11 | 219.31 | 220.38 | 218.43 | 2339598 |
| 1709250000 | 219.42 | 1.39 | 0.64 | 218.99 | 219.74 | 217.65 | 5177714 |
| 1709163600 | 218.03 | 0.05 | 0.02 | 217.18 | 219.2 | 216.76 | 2616999 |
| 1709077200 | 217.98 | 1.02 | 0.47 | 217.43 | 218.08 | 216.295 | 2467457 |
| 1708990800 | 216.96 | 2.4 | 1.12 | 214.23 | 217.54 | 213.25 | 2668177 |
| 1708731600 | 214.56 | 0.57 | 0.27 | 214.78 | 216.315 | 214.255 | 2616946 |
| 1708645200 | 213.99 | 3.1 | 1.47 | 212.2 | 215.545 | 212.2 | 3027284 |
| 1708558800 | 210.89 | -1.6 | -0.75 | 212.24 | 212.69 | 209.1 | 2590384 |
| 1708472400 | 212.49 | -0.07 | -0.03 | 211 | 213.75 | 210.28 | 3341014 |
| 1708126800 | 212.56 | 0.03 | 0.01 | 212.22 | 214.29 | 211.87 | 2830322 |
| 1708040400 | 212.53 | 1.63 | 0.77 | 212.04 | 213.12 | 210.65 | 2640656 |
| 1707954000 | 210.9 | 1.23 | 0.59 | 211.1 | 211.291 | 208.8243 | 2766333 |
| 1707867600 | 209.67 | -2.59 | -1.22 | 210.67 | 210.82 | 207.61 | 3268932 |
| 1707781200 | 212.26 | -0.21 | -0.10 | 212.25 | 214.01 | 211.61 | 4039809 |
| 1707522000 | 212.47 | 1.26 | 0.60 | 211.55 | 214.25 | 210.41 | 4784315 |
| 1707435600 | 211.21 | 2.13 | 1.02 | 208.25 | 211.34 | 207.95 | 4134768 |
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
