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 | 6.15 | 3.38190816607 | 181.85 | 188.08 | 181.85 | 2263902 | 185.03160606 | SP |
| 4 | 6.08 | 3.34212840809 | 181.92 | 189.06 | 166.48 | 3173782 | 178.41545093 | SP |
| 12 | 12.89 | 7.36108731654 | 175.11 | 194.79 | 166.48 | 2831691 | 181.46169986 | SP |
| 26 | 6.6 | 3.63836824697 | 181.4 | 194.79 | 166.48 | 3437844 | 179.55024958 | SP |
| 52 | 23.99 | 14.6271568807 | 164.01 | 194.79 | 147.83 | 4300983 | 172.36934643 | SP |
| 156 | 9.43 | 5.28084224674 | 178.57 | 215.06 | 126 | 5750705 | 168.15054139 | SP |
| 260 | 69.25 | 58.3157894737 | 118.75 | 215.06 | 81.7378 | 5099233 | 158.76490974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 187.87 | 3.56 | 1.93 | 185.75 | 188.08 | 185.72 | 3071679 |
| 1724365800 | 184.31 | -3.24 | -1.73 | 187.88 | 188.06 | 183.97 | 2775589 |
| 1724279400 | 187.55 | 2.34 | 1.26 | 186.73 | 187.93 | 186.31 | 2051221 |
| 1724193000 | 185.21 | -0.17 | -0.09 | 185.4 | 186.3 | 184.67 | 2154885 |
| 1724106600 | 185.38 | 2.25 | 1.23 | 183.6 | 185.475 | 183.421 | 2089553 |
| 1723847400 | 183.13 | 0.43 | 0.24 | 181.85 | 183.89 | 181.85 | 2248261 |
| 1723761000 | 182.7 | 5.65 | 3.19 | 180.42 | 182.97 | 180.42 | 2996161 |
| 1723674600 | 177.05 | -0.95 | -0.53 | 177.98 | 178.515 | 176.34 | 2324149 |
| 1723588200 | 178 | 4.35 | 2.51 | 174.46 | 178.16 | 174.12 | 2785476 |
| 1723501800 | 173.65 | -0.69 | -0.40 | 174.68 | 174.68 | 172.59 | 2408128 |
| 1723242600 | 174.34 | 0.58 | 0.33 | 173.73 | 175.15 | 173.3 | 2899535 |
| 1723156200 | 173.76 | 3.71 | 2.18 | 171.58 | 174.23 | 170.64 | 2891205 |
| 1723069800 | 170.05 | -3.02 | -1.74 | 174.49 | 174.8 | 169.84 | 4088162 |
| 1722983400 | 173.07 | 1.89 | 1.10 | 172.09 | 175.54 | 170.51 | 4417307 |
| 1722897000 | 171.18 | -4.98 | -2.83 | 167.06 | 172.95 | 166.47999 | 7872405 |
| 1722637800 | 176.16 | -6.73 | -3.68 | 176.93 | 176.93 | 174.05 | 6145416 |
| 1722551400 | 182.89 | -4.6 | -2.45 | 187.57 | 188.13 | 181.32 | 3647842 |
| 1722465000 | 187.49 | 2.86 | 1.55 | 186.84 | 189.06 | 186.43 | 2304604 |
| 1722378600 | 184.63 | -1.03 | -0.55 | 186.08 | 186.33 | 182.9 | 2033403 |
| 1722292200 | 185.66 | 3.05 | 1.67 | 183.84 | 186.34 | 183.74 | 3182395 |
| 1722033000 | 182.61 | 2.02 | 1.12 | 181.92 | 183.57 | 181.46 | 2159950 |
| 1721946600 | 180.59 | -0.71 | -0.39 | 181.27 | 183.76 | 180.04 | 4523335 |
| 1721860200 | 181.3 | -7.73 | -4.09 | 184.84 | 184.92 | 181.21 | 3817890 |
| 1721773800 | 189.03 | -0.85 | -0.45 | 190.61 | 190.91 | 188.94 | 2364445 |
| 1721687400 | 189.88 | 2.07 | 1.10 | 189.17 | 190.535 | 188.44 | 2404245 |
| 1721428200 | 187.81 | -1.69 | -0.89 | 188.79 | 189.56 | 187.05 | 1935015 |
| 1721341800 | 189.5 | -1.95 | -1.02 | 191.85 | 193.075 | 188.94 | 2036111 |
| 1721255400 | 191.45 | -3.25 | -1.67 | 193.26 | 193.75 | 191.11 | 2585002 |
| 1721169000 | 194.7 | 3.43 | 1.79 | 192.38 | 194.79 | 192.07 | 1962562 |
| 1721082600 | 191.27 | -0.22 | -0.11 | 192.56 | 193.9 | 190.67 | 2540150 |
| 1720823400 | 191.49 | 2.47 | 1.31 | 188.77 | 193.11 | 188.5 | 2654963 |
| 1720737000 | 189.02 | -2.43 | -1.27 | 192.35 | 193.66 | 188.45 | 4394144 |
| 1720650600 | 191.45 | 1.43 | 0.75 | 190.44 | 191.63 | 189.33 | 2167804 |
| 1720564200 | 190.02 | 0.63 | 0.33 | 189.18 | 191.22 | 189.05 | 1733181 |
| 1720477800 | 189.39 | 0.09 | 0.05 | 189.06 | 190.22 | 188.87 | 1727282 |
| 1720218600 | 189.3 | 1.53 | 0.81 | 188.7 | 189.42 | 187.76 | 1935052 |
| 1720040640 | 187.77 | 1.19 | 0.64 | 187.23 | 188.47 | 186.96 | 2189806 |
| 1719959400 | 186.58 | 3.56 | 1.95 | 184.03 | 186.595 | 183.86 | 2834344 |
| 1719873000 | 183.02 | -1.43 | -0.78 | 183.11 | 183.87 | 182.07 | 3176139 |
| 1719613800 | 184.45 | 0 | 0.00 | 184.45 | 184.45 | 184.45 | 0 |
| 1719527400 | 184.45 | 1.12 | 0.61 | 183.75 | 184.47 | 183.01 | 2023644 |
| 1719441000 | 183.33 | 2.62 | 1.45 | 180.27 | 183.7 | 180.03 | 2437875 |
| 1719354600 | 180.71 | -0.73 | -0.40 | 181.63 | 181.72 | 180.125 | 2096035 |
| 1719268200 | 181.44 | -1.17 | -0.64 | 182.64 | 183.44 | 181.37 | 2479155 |
| 1719009000 | 182.61 | 1.53 | 0.84 | 182 | 182.85 | 181.14 | 4311585 |
| 1718922600 | 181.08 | 0.23 | 0.13 | 180.67 | 181.52 | 180.13 | 2312762 |
| 1718749800 | 180.85 | -0.61 | -0.34 | 181.31 | 181.53 | 180.24 | 2174553 |
| 1718663400 | 181.46 | 3.13 | 1.76 | 178.1 | 181.91 | 177.77 | 2951665 |
| 1718404200 | 178.33 | -1.42 | -0.79 | 179.48 | 179.48 | 177.26 | 2945577 |
| 1718317800 | 179.75 | 0.14 | 0.08 | 180.83 | 181.18 | 179.11 | 2407616 |
| 1718231400 | 179.61 | 1.85 | 1.04 | 179.32 | 180.77 | 178.78 | 3794565 |
| 1718145000 | 177.76 | -0.47 | -0.26 | 178.15 | 178.15 | 176.19 | 2545009 |
| 1718058600 | 178.23 | 0.57 | 0.32 | 177.14 | 178.41 | 177.14 | 1826316 |
| 1717799400 | 177.66 | -0.73 | -0.41 | 177.38 | 178.74 | 177.325 | 2237230 |
| 1717713000 | 178.39 | 1.29 | 0.73 | 177.25 | 178.46 | 177.17 | 2119646 |
| 1717626600 | 177.1 | 1.03 | 0.58 | 176.48 | 177.1 | 174.89 | 2205115 |
| 1717540200 | 176.07 | 0.18 | 0.10 | 175.15 | 176.785 | 175.01 | 2696232 |
| 1717453800 | 175.89 | -0.08 | -0.05 | 176.09 | 176.67 | 174.25 | 3964489 |
| 1717194600 | 175.97 | 0.98 | 0.56 | 175.11 | 176.01 | 173.21 | 3420217 |
| 1717108200 | 174.99 | 1.03 | 0.59 | 174.47 | 175.48 | 174.13 | 2195085 |
| 1717021800 | 173.96 | -1.15 | -0.66 | 173.8 | 174.635 | 173.8 | 2124439 |
| 1716935400 | 175.11 | -0.43 | -0.24 | 174.9 | 175.48 | 174.17 | 2575974 |
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
