We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.2 | -2.51791594034 | 206.52 | 207.25 | 197.92 | 230485 | 201.214722 | SP |
| 4 | 1.26 | 0.629811056683 | 200.06 | 210.44 | 197.92 | 295307 | 204.4301071 | SP |
| 12 | 3.1 | 1.56391887801 | 198.22 | 210.44 | 190.33 | 302034 | 201.97361455 | SP |
| 26 | 8.07 | 4.17593790427 | 193.25 | 210.44 | 190.32 | 359280 | 201.01743042 | SP |
| 52 | 32.68 | 19.3785578748 | 168.64 | 210.44 | 146.65 | 523526 | 179.61050221 | SP |
| 156 | -47.79 | -19.1842960941 | 249.11 | 252.86 | 114.86 | 499582 | 166.21479289 | SP |
| 260 | 53.15 | 35.8709590335 | 148.17 | 252.86 | 105 | 479033 | 168.1867485 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 201.32 | 0.59 | 0.29 | 201.09 | 203 | 200.96 | 744836 |
| 1721687400 | 200.73 | 2.19 | 1.10 | 200.27 | 201.4501 | 199.53 | 130985 |
| 1721428200 | 198.54 | 0.01 | 0.01 | 198.49 | 199.675 | 198.05 | 245447 |
| 1721341800 | 198.53 | -2.24 | -1.12 | 201.97 | 201.99 | 197.92 | 205698 |
| 1721255400 | 200.77 | -5.53 | -2.68 | 203.59 | 203.795 | 200.58 | 336475 |
| 1721169000 | 206.3 | 1.08 | 0.53 | 206.52 | 207.25 | 205.27 | 264878 |
| 1721082600 | 205.22 | 0.83 | 0.41 | 204.72 | 206.63 | 204.03 | 222547 |
| 1720823400 | 204.39 | 0.3 | 0.15 | 203.24 | 205.83 | 203.24 | 1083064 |
| 1720737000 | 204.09 | -2.49 | -1.21 | 206.81 | 207.88 | 203.13 | 655321 |
| 1720650600 | 206.58 | -0.68 | -0.33 | 207.74 | 207.74 | 204.85 | 224735 |
| 1720564200 | 207.26 | -1.6 | -0.77 | 209.06 | 209.55 | 207.2 | 242936 |
| 1720477800 | 208.86 | -1.43 | -0.68 | 209.98 | 209.98 | 208.4354 | 124598 |
| 1720218600 | 210.29 | 3.25 | 1.57 | 207.36 | 210.44 | 207.1 | 171316 |
| 1720040640 | 207.04 | -0.06 | -0.03 | 206.81 | 207.52 | 206.77 | 165595 |
| 1719959400 | 207.1 | 1.38 | 0.67 | 205.34 | 207.33 | 204.98 | 175268 |
| 1719873000 | 205.72 | -0.43 | -0.21 | 205.21 | 205.82 | 203.16 | 265777 |
| 1719613800 | 206.15 | 0 | 0.00 | 206.15 | 206.15 | 206.15 | 0 |
| 1719527400 | 206.15 | 3.45 | 1.70 | 203.18 | 206.495 | 203.18 | 272134 |
| 1719441000 | 202.7 | 0.9 | 0.45 | 200.91 | 203.11 | 200.9 | 250739 |
| 1719354600 | 201.8 | 2.16 | 1.08 | 200.06 | 201.87 | 200.06 | 164753 |
| 1719268200 | 199.64 | -1.7 | -0.84 | 200.97 | 201.64 | 199.195 | 866366 |
| 1719009000 | 201.34 | 1.88 | 0.94 | 200 | 201.39 | 199.38 | 589286 |
| 1718922600 | 199.46 | 1.14 | 0.57 | 198.54 | 199.68 | 198.26 | 399454 |
| 1718749800 | 198.32 | -0.85 | -0.43 | 198.87 | 199.11 | 197.91 | 285680 |
| 1718663400 | 199.17 | 1.2 | 0.61 | 197.22 | 199.9 | 196.3 | 176495 |
| 1718404200 | 197.97 | 0.37 | 0.19 | 196.85 | 198.17 | 196.85 | 188475 |
| 1718317800 | 197.6 | -2.4 | -1.20 | 199.86 | 199.86 | 197.08 | 177593 |
| 1718231400 | 200 | 0.9 | 0.45 | 201.29 | 201.8 | 199.25 | 239259 |
| 1718145000 | 199.1 | 0.55 | 0.28 | 198.33 | 199.145 | 197 | 142171 |
| 1718058600 | 198.55 | 1.01 | 0.51 | 197.09 | 198.785 | 196.84 | 115593 |
| 1717799400 | 197.54 | -1.24 | -0.62 | 197.98 | 199.3 | 197.27 | 99497 |
| 1717713000 | 198.78 | 2.31 | 1.18 | 197.12 | 199.161 | 197.12 | 219364 |
| 1717626600 | 196.47 | 2 | 1.03 | 195.92 | 196.58 | 194.8 | 154282 |
| 1717540200 | 194.47 | 0.17 | 0.09 | 193.94 | 195.14 | 193.44 | 157547 |
| 1717453800 | 194.3 | 0.6 | 0.31 | 194.9 | 195.51 | 192.28 | 222480 |
| 1717194600 | 193.7 | -0.69 | -0.35 | 194.07 | 194.57 | 190.33 | 224023 |
| 1717108200 | 194.39 | -6.13 | -3.06 | 197.6 | 197.6 | 193.7 | 232300 |
| 1717021800 | 200.52 | -0.21 | -0.10 | 198.92 | 201.36 | 198.92 | 317492 |
| 1716935400 | 200.73 | -0.82 | -0.41 | 201.38 | 201.6874 | 199.71 | 186966 |
| 1716589800 | 201.55 | 0.25 | 0.12 | 201.17 | 202.74 | 200.66 | 209693 |
| 1716503400 | 201.3 | -3.38 | -1.65 | 205.47 | 205.55 | 200.5375 | 166892 |
| 1716417000 | 204.68 | -0.55 | -0.27 | 205.14 | 205.8 | 203.7794 | 238719 |
| 1716330600 | 205.23 | -1.24 | -0.60 | 205.49 | 205.83 | 204.66 | 159870 |
| 1716244200 | 206.47 | 0.62 | 0.30 | 205.68 | 206.74 | 205.68 | 254745 |
| 1715985000 | 205.85 | 0.36 | 0.18 | 205.71 | 206.2983 | 205 | 313059 |
| 1715898600 | 205.49 | -0.9 | -0.44 | 206.16 | 206.54 | 205.45 | 383692 |
| 1715812200 | 206.39 | 2.96 | 1.46 | 204.87 | 206.39 | 203.47 | 674978 |
| 1715725800 | 203.43 | 0.91 | 0.45 | 202.24 | 203.64 | 202.24 | 1084544 |
| 1715639400 | 202.52 | 0.68 | 0.34 | 201.7 | 202.53 | 201.26 | 212127 |
| 1715380200 | 201.84 | -0.7 | -0.35 | 202.52 | 202.99 | 201.15 | 258554 |
| 1715293800 | 202.54 | -0.22 | -0.11 | 201.56 | 202.73 | 201.06 | 168018 |
| 1715207400 | 202.76 | -1.05 | -0.52 | 201.73 | 203.49 | 201.73 | 149521 |
| 1715121000 | 203.81 | -0.13 | -0.06 | 203.32 | 204.52 | 202.99 | 187519 |
| 1715034600 | 203.94 | 3 | 1.49 | 201.8 | 204.02 | 201.45 | 266693 |
| 1714775400 | 200.94 | 0.81 | 0.40 | 202.33 | 202.62 | 199.94 | 409723 |
| 1714689000 | 200.13 | 3.07 | 1.56 | 198.98 | 200.2 | 196.43 | 306112 |
| 1714602600 | 197.06 | 1.93 | 0.99 | 196.4 | 201.64 | 195.81 | 911366 |
| 1714516200 | 195.13 | -3.77 | -1.90 | 198.22 | 199.19 | 195.1 | 262686 |
| 1714429800 | 198.9 | -1.07 | -0.54 | 200.09 | 201.09 | 198 | 202905 |
| 1714170600 | 199.97 | 5.02 | 2.58 | 199.56 | 200.53 | 198.21 | 284459 |
| 1714084200 | 194.95 | -2.62 | -1.33 | 190.89 | 195.3 | 190.23 | 578564 |
| 1713997800 | 197.57 | -0.63 | -0.32 | 199.22 | 199.94 | 196.18 | 215273 |
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
