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 | 10.7 | 5.32868525896 | 200.8 | 211.5 | 199.78 | 275 | 205.14024035 | DE |
| 4 | 11.5 | 5.75 | 200 | 211.5 | 197.24 | 187 | 203.97902733 | DE |
| 12 | 30.4 | 16.7863059083 | 181.1 | 211.5 | 174.96 | 251 | 195.9248937 | DE |
| 26 | 40.9 | 23.9742086753 | 170.6 | 211.5 | 164.44 | 313 | 185.76368714 | DE |
| 52 | 89.42 | 73.247051114 | 122.08 | 211.5 | 121.52 | 452 | 167.85823692 | DE |
| 156 | 89.44 | 73.275438309 | 122.06 | 211.5 | 79.88 | 487 | 126.51662415 | DE |
| 260 | 96.88 | 84.5227708951 | 114.62 | 211.5 | 79.88 | 711 | 116.89390011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728662100 | 208.2 | 2.2 | 1.07 | 205.65 | 208.2 | 205.65 | 271 |
| 1728575700 | 206 | 0.35 | 0.17 | 205.2 | 206 | 205 | 278 |
| 1728489300 | 205.65 | 1.45 | 0.71 | 205.2 | 205.65 | 204.45 | 179 |
| 1728402900 | 204.2 | 3.95 | 1.97 | 202.5 | 204.2 | 202.5 | 505 |
| 1728316500 | 200.25 | -0.2 | -0.10 | 200.8 | 201 | 199.78 | 140 |
| 1728057300 | 200.45 | -0.2 | -0.10 | 199.6 | 200.75 | 199.52 | 136 |
| 1727970900 | 200.65 | -1.35 | -0.67 | 201.5 | 201.5 | 200 | 140 |
| 1727884500 | 202 | -2.15 | -1.05 | 203.95 | 203.95 | 202 | 158 |
| 1727798100 | 204.15 | -0.75 | -0.37 | 207.6 | 208.35 | 204.15 | 149 |
| 1727711700 | 204.9 | 1.4 | 0.69 | 206 | 206.6 | 204.9 | 328 |
| 1727452500 | 203.5 | -0.25 | -0.12 | 202.55 | 203.5 | 201.85 | 47 |
| 1727366100 | 203.75 | 2 | 0.99 | 204.8 | 204.95 | 203.7 | 42 |
| 1727279700 | 201.75 | -4.55 | -2.21 | 205 | 205 | 197.24 | 477 |
| 1727193300 | 206.3 | -0.4 | -0.19 | 206.9 | 207.4 | 206.2 | 315 |
| 1727106900 | 206.7 | 2.7 | 1.32 | 205.7 | 207.5 | 205.7 | 170 |
| 1726847700 | 204 | -1.9 | -0.92 | 205.9 | 205.9 | 204 | 34 |
| 1726761300 | 205.9 | 6.44 | 3.23 | 201.15 | 206.15 | 201.15 | 108 |
| 1726674900 | 199.46 | -0.69 | -0.34 | 198.6 | 199.46 | 198.6 | 13 |
| 1726588500 | 200.15 | -0.1 | -0.05 | 200.3 | 200.8 | 200 | 85 |
| 1726502100 | 200.25 | 0.49 | 0.25 | 200 | 202.1 | 199.94 | 157 |
| 1726242900 | 199.76 | 1.44 | 0.73 | 199.46 | 199.76 | 194.24 | 484 |
| 1726156500 | 198.32 | 6.2 | 3.23 | 199.32 | 199.6 | 198.32 | 329 |
| 1726070100 | 192.12 | -1.4 | -0.72 | 192.22 | 192.22 | 192.12 | 52 |
| 1725983700 | 193.52 | 1.22 | 0.63 | 192.74 | 194.26 | 192.74 | 84 |
| 1725897300 | 192.3 | 1.8 | 0.94 | 192.64 | 192.64 | 191.9 | 121 |
| 1725638100 | 190.5 | -1.1 | -0.57 | 191.48 | 192.72 | 190.5 | 104 |
| 1725551700 | 191.6 | -2.4 | -1.24 | 194.86 | 195.04 | 191.54 | 149 |
| 1725465300 | 194 | -4.32 | -2.18 | 198 | 198 | 194 | 208 |
| 1725378900 | 198.32 | -0.66 | -0.33 | 200.7 | 200.7 | 198.2 | 144 |
| 1725292500 | 198.98 | 1.32 | 0.67 | 197 | 198.98 | 197 | 34 |
| 1725033300 | 197.66 | -0.82 | -0.41 | 197.72 | 197.72 | 197.64 | 49 |
| 1724946900 | 198.48 | 2.08 | 1.06 | 198.1 | 198.9 | 197.42 | 284 |
| 1724860500 | 196.4 | 2.46 | 1.27 | 194 | 196.46 | 194 | 99 |
| 1724774100 | 193.94 | -0.06 | -0.03 | 193.94 | 193.94 | 193.94 | 15 |
| 1724687700 | 194 | -2.64 | -1.34 | 194.76 | 195 | 194 | 129 |
| 1724428500 | 196.64 | 0 | 0.00 | 196.64 | 196.64 | 196.64 | 0 |
| 1724342100 | 196.64 | 0.62 | 0.32 | 197 | 197.16 | 196.64 | 82 |
| 1724255700 | 196.02 | -0.68 | -0.35 | 196.82 | 197.16 | 196.02 | 105 |
| 1724169300 | 196.7 | 0.12 | 0.06 | 198.36 | 198.7 | 196.46 | 379 |
| 1724082900 | 196.58 | 0.42 | 0.21 | 195.24 | 196.58 | 195.2 | 300 |
| 1723823700 | 196.16 | 4.22 | 2.20 | 196.3 | 196.52 | 196.14 | 200 |
| 1723650900 | 191.94 | 0.6 | 0.31 | 192.1 | 192.56 | 191 | 169 |
| 1723564500 | 191.34 | 1.48 | 0.78 | 189.88 | 191.34 | 189.88 | 46 |
| 1723478100 | 189.86 | 0.7 | 0.37 | 190.14 | 190.14 | 189.86 | 6 |
| 1723218900 | 189.16 | 1.66 | 0.89 | 188.14 | 189.16 | 188.14 | 14 |
| 1723132500 | 187.5 | 1.42 | 0.76 | 184.3 | 187.54 | 184.06 | 133 |
| 1723046100 | 186.08 | 0.34 | 0.18 | 186.18 | 186.18 | 186.08 | 26 |
| 1722959700 | 185.74 | 4.9 | 2.71 | 183.56 | 185.74 | 183.56 | 123 |
| 1722873300 | 180.84 | -5.78 | -3.10 | 176.92 | 181.98 | 174.96 | 547 |
| 1722614100 | 186.62 | -5.6 | -2.91 | 188.74 | 188.74 | 186 | 332 |
| 1722527700 | 192.22 | -1.3 | -0.67 | 193.5 | 194.56 | 192.22 | 267 |
| 1722441300 | 193.52 | 1.22 | 0.63 | 193.7 | 193.7 | 193.52 | 13 |
| 1722354900 | 192.3 | -1.16 | -0.60 | 192.42 | 193.3 | 191.38 | 2552 |
| 1722268500 | 193.46 | -2.74 | -1.40 | 196.3 | 196.8 | 193.46 | 151 |
| 1722009300 | 196.2 | 0.84 | 0.43 | 195.22 | 196.2 | 195.2 | 513 |
| 1721922900 | 195.36 | 2.08 | 1.08 | 193.9 | 195.36 | 191.82 | 112 |
| 1721836500 | 193.28 | -2.18 | -1.12 | 194.42 | 196.38 | 193.28 | 142 |
| 1721750100 | 195.46 | 11.7 | 6.37 | 191.96 | 196.34 | 191.96 | 1888 |
| 1721663700 | 183.76 | 3.76 | 2.09 | 181.1 | 183.76 | 181.06 | 418 |
| 1721404500 | 180 | -0.34 | -0.19 | 179.8 | 180 | 179.2 | 75 |
| 1721318100 | 180.34 | -3.28 | -1.79 | 184.14 | 184.14 | 180.34 | 337 |
| 1721231700 | 183.62 | -3.84 | -2.05 | 185.26 | 186.16 | 183.4 | 453 |
| 1721145300 | 187.46 | -0.66 | -0.35 | 187.34 | 187.88 | 187.26 | 2254 |
| 1721058900 | 188.12 | -0.66 | -0.35 | 189.3 | 189.48 | 188.12 | 131 |
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
