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 | 15.83 | 7.95517362682 | 198.99 | 222.16 | 198.29 | 354866 | 215.47151552 | CS |
| 4 | 21.3 | 11.0066143034 | 193.52 | 222.16 | 191.52 | 315249 | 202.0208143 | CS |
| 12 | 20.67 | 10.6464074169 | 194.15 | 222.16 | 169.51 | 274236 | 192.2026245 | CS |
| 26 | -23.38 | -9.81528127624 | 238.2 | 238.47 | 169.51 | 340078 | 194.94771018 | CS |
| 52 | 27.51 | 14.6868827078 | 187.31 | 261.13 | 169.51 | 312882 | 210.10096464 | CS |
| 156 | 71.69 | 50.0873331936 | 143.13 | 261.13 | 118.17 | 311567 | 173.36655119 | CS |
| 260 | 123.39 | 134.955703817 | 91.43 | 261.13 | 59.295 | 299646 | 146.29538506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 218.28 | 4.63 | 2.17 | 215.83 | 218.549 | 214.84 | 246474 |
| 1731108900 | 213.65 | -3.44 | -1.58 | 216.23 | 217.925 | 212.85 | 231330 |
| 1731022500 | 217.09 | -1.31 | -0.60 | 218.555 | 220.28 | 215.39 | 281080 |
| 1730936100 | 218.4 | 14.61 | 7.17 | 217.315 | 222.16 | 214.026 | 762229 |
| 1730849700 | 203.79 | 4.99 | 2.51 | 198.99 | 204.165 | 198.29 | 253216 |
| 1730763300 | 198.8 | -2.95 | -1.46 | 200.58 | 201.69 | 198.05 | 346602 |
| 1730500500 | 201.75 | 9.19 | 4.77 | 194.6399 | 202.275 | 193.455 | 352233 |
| 1730414100 | 192.56 | -4.7 | -2.38 | 197.615 | 208.37 | 191.52 | 622347 |
| 1730327700 | 197.26 | 0.18 | 0.09 | 196.8 | 201.49 | 196.66 | 478975 |
| 1730241300 | 197.08 | 1.24 | 0.63 | 194.47 | 197.7 | 193.305 | 209892 |
| 1730154900 | 195.84 | 2.13 | 1.10 | 195.67 | 197.57 | 194.48 | 244731 |
| 1729895700 | 193.71 | 0.02 | 0.01 | 195.59 | 196.6 | 193.25 | 167579 |
| 1729809300 | 193.69 | -0.07 | -0.04 | 194.25 | 194.725 | 191.9906 | 150404 |
| 1729722900 | 193.76 | -2.01 | -1.03 | 195.65 | 196.5699 | 192.03 | 246735 |
| 1729636500 | 195.77 | -4.24 | -2.12 | 198.21 | 198.21 | 194.425 | 199682 |
| 1729550100 | 200.01 | -3.09 | -1.52 | 202.3 | 203.83 | 198.33 | 327900 |
| 1729290900 | 203.1 | 4.88 | 2.46 | 200.49 | 203.39 | 199.16 | 391443 |
| 1729204500 | 198.22 | 3.51 | 1.80 | 195.5 | 198.49 | 194.32 | 248891 |
| 1729118100 | 194.71 | 2.51 | 1.31 | 193.3 | 196.4 | 192.44 | 204643 |
| 1729031700 | 192.2 | -1.37 | -0.71 | 193.52 | 195.41 | 191.9 | 338590 |
| 1728945300 | 193.57 | -0.76 | -0.39 | 193.6 | 195.12 | 192.95 | 192799 |
| 1728686100 | 194.33 | 4.39 | 2.31 | 189.735 | 194.64 | 189.735 | 174826 |
| 1728599700 | 189.94 | -1.48 | -0.77 | 189.86 | 190.7097 | 188.86 | 165744 |
| 1728513300 | 191.42 | 1.94 | 1.02 | 189.9 | 193.13 | 189.54 | 184957 |
| 1728426900 | 189.48 | -1.56 | -0.82 | 189.9 | 190.349 | 187.55 | 239740 |
| 1728340500 | 191.04 | -0.46 | -0.24 | 190.15 | 191.785 | 189.15 | 222532 |
| 1728081300 | 191.5 | 1.96 | 1.03 | 192.71 | 192.71 | 188.51 | 260545 |
| 1727994900 | 189.54 | -2.54 | -1.32 | 190.14 | 190.76 | 187.1701 | 190203 |
| 1727908500 | 192.08 | 2.39 | 1.26 | 190.375 | 193.01 | 189.2471 | 204427 |
| 1727822100 | 189.69 | -2.33 | -1.21 | 192.02 | 193.4 | 187.51 | 201474 |
| 1727735520 | 192.02 | -1.37 | -0.71 | 192.73 | 192.73 | 189.9 | 204558 |
| 1727476500 | 193.39 | -0.21 | -0.11 | 195 | 197.735 | 192.4 | 210468 |
| 1727390100 | 193.6 | 6.12 | 3.26 | 190.22 | 194.33 | 189.83 | 195676 |
| 1727303700 | 187.48 | -2.31 | -1.22 | 190 | 190.57 | 187.46 | 235992 |
| 1727217300 | 189.79 | 2.51 | 1.34 | 188.5 | 190.29 | 188.34 | 222414 |
| 1727130900 | 187.28 | 1.83 | 0.99 | 186.52 | 187.79 | 185.11 | 217482 |
| 1726871700 | 185.45 | -2.38 | -1.27 | 187.53 | 187.66 | 183.33 | 767635 |
| 1726785300 | 187.83 | 5.26 | 2.88 | 187.48 | 188.19 | 185 | 216469 |
| 1726698900 | 182.57 | -1.95 | -1.06 | 183.58 | 187.11 | 182.025 | 184084 |
| 1726612500 | 184.52 | 0.2 | 0.11 | 184.81 | 187.16 | 183.39 | 187633 |
| 1726526100 | 184.32 | 5.53 | 3.09 | 179.92 | 184.74 | 179.74 | 388016 |
| 1726266900 | 178.79 | 2.21 | 1.25 | 177.76 | 180.5 | 177.1 | 342602 |
| 1726180500 | 176.58 | 0.6 | 0.34 | 176.61 | 177.4632 | 174.47 | 212231 |
| 1726094100 | 175.98 | 2.68 | 1.55 | 173.51 | 176.6 | 169.51 | 284870 |
| 1726007700 | 173.3 | -1.15 | -0.66 | 173.175 | 174.6 | 172.01 | 362470 |
| 1725921300 | 174.45 | -0.61 | -0.35 | 176.61 | 178.39 | 173.93 | 372203 |
| 1725662100 | 175.06 | 0.6 | 0.34 | 176.628 | 177.04 | 171.905 | 359527 |
| 1725575700 | 174.46 | -1.43 | -0.81 | 173.525 | 175.49 | 172.155 | 363767 |
| 1725489300 | 175.89 | -10.88 | -5.83 | 183 | 183.23 | 174.02 | 578480 |
| 1725402900 | 186.77 | -6.84 | -3.53 | 193.13 | 193.13 | 185.385 | 289508 |
| 1725057300 | 193.61 | 0.29 | 0.15 | 194.33 | 195.4799 | 190.56 | 462477 |
| 1724970900 | 193.32 | -1.08 | -0.56 | 196.18 | 196.84 | 193.29 | 204464 |
| 1724884500 | 194.4 | -1.11 | -0.57 | 195.36 | 197.1976 | 193.555 | 176049 |
| 1724798100 | 195.51 | -2.54 | -1.28 | 196.62 | 197.5249 | 194.49 | 148120 |
| 1724711700 | 198.05 | 0.07 | 0.04 | 199.52 | 201.16 | 197.84 | 159347 |
| 1724452500 | 197.98 | 2.57 | 1.32 | 196.48 | 200.81411 | 195.65 | 134568 |
| 1724366100 | 195.41 | -0.91 | -0.46 | 195.9 | 197.235 | 194.59 | 84298 |
| 1724279700 | 196.32 | 3.56 | 1.85 | 193.13 | 196.68 | 193.12 | 135610 |
| 1724193300 | 192.76 | -2.11 | -1.08 | 194.15 | 195.4 | 191.82 | 136675 |
| 1724106900 | 194.87 | 1.41 | 0.73 | 193.92 | 195.87 | 193.51 | 154340 |
| 1723847700 | 193.46 | 1.18 | 0.61 | 191.91 | 194.15 | 191.665 | 240243 |
| 1723761300 | 192.28 | 3.12 | 1.65 | 192.73 | 195.5 | 191.27 | 197966 |
| 1723674900 | 189.16 | -1.43 | -0.75 | 190.75 | 191.23 | 187.985 | 174162 |
| 1723588500 | 190.59 | 2.78 | 1.48 | 188.83 | 190.81 | 186.63 | 136893 |
| 1723502100 | 187.81 | -1.84 | -0.97 | 189.65 | 189.66 | 187.36 | 222221 |
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
