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 | 8.19 | 3.99239543726 | 205.14 | 223.385 | 205.14 | 164551 | 215.32160724 | CS |
| 4 | 10.33 | 5.08866995074 | 203 | 223.385 | 193.75 | 142472 | 204.29570134 | CS |
| 12 | 30.41 | 16.6247539908 | 182.92 | 223.385 | 170.6299 | 190423 | 198.00523119 | CS |
| 26 | 25.69 | 13.6911106374 | 187.64 | 223.385 | 168.31 | 221306 | 190.13915715 | CS |
| 52 | 65.42 | 44.2295990805 | 147.91 | 223.385 | 131.59 | 213797 | 174.73587524 | CS |
| 156 | 115.41 | 117.861519608 | 97.92 | 223.385 | 81.105 | 239678 | 127.49367817 | CS |
| 260 | 156.84 | 277.642060542 | 56.49 | 223.385 | 28.2506 | 255140 | 100.25501626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 213.33 | -2.04 | -0.95 | 216.23 | 216.25 | 212.78 | 183990 |
| 1721342100 | 215.37 | -5.37 | -2.43 | 221.01 | 223.385 | 214.03 | 138884 |
| 1721255700 | 220.74 | 2.95 | 1.35 | 216.45 | 221.35 | 215.33 | 181389 |
| 1721169300 | 217.79 | 9.27 | 4.45 | 210.68 | 217.98 | 210.305 | 166467 |
| 1721082900 | 208.52 | 5.34 | 2.63 | 205.14 | 210.25 | 205.14 | 152027 |
| 1720823700 | 203.18 | 1.4 | 0.69 | 203.7 | 206.53 | 202.9 | 151487 |
| 1720737300 | 201.78 | 5.32 | 2.71 | 198.79 | 202.75 | 198.79 | 147104 |
| 1720650900 | 196.46 | 1.62 | 0.83 | 195.22 | 197.5 | 194.78 | 141971 |
| 1720564500 | 194.84 | -3.44 | -1.73 | 198.69 | 199.2 | 194.79 | 119004 |
| 1720478100 | 198.28 | 1.61 | 0.82 | 197.68 | 199.63 | 197.65 | 77365 |
| 1720218900 | 196.67 | -2.97 | -1.49 | 199.22 | 200.6 | 196.42 | 80989 |
| 1720040640 | 199.64 | -0.71 | -0.35 | 201.29 | 201.75 | 198.43 | 54907 |
| 1719959700 | 200.35 | 2.26 | 1.14 | 198.4 | 201.6325 | 198.4 | 189287 |
| 1719873300 | 198.09 | 1.41 | 0.72 | 198.38 | 199.76 | 193.75 | 168251 |
| 1719614100 | 196.68 | 0 | 0.00 | 196.68 | 196.68 | 196.68 | 0 |
| 1719527700 | 196.68 | -1.22 | -0.62 | 198.86 | 199.21 | 195.49 | 124015 |
| 1719441300 | 197.9 | -1.35 | -0.68 | 198.77 | 199.953 | 197.31 | 194115 |
| 1719354900 | 199.25 | -3.47 | -1.71 | 202.72 | 203.34 | 198.26 | 149051 |
| 1719268500 | 202.72 | 0.95 | 0.47 | 203 | 204.64 | 202.43 | 144190 |
| 1719009300 | 201.77 | -1.54 | -0.76 | 202.73 | 203.654 | 199.06 | 813376 |
| 1718922900 | 203.31 | -1.72 | -0.84 | 205.52 | 208.54 | 202.13 | 126940 |
| 1718750100 | 205.03 | 3.57 | 1.77 | 201.46 | 205.24 | 201.46 | 166843 |
| 1718663700 | 201.46 | 4.12 | 2.09 | 197.93 | 203.215 | 196.59 | 148480 |
| 1718404500 | 197.34 | -1.05 | -0.53 | 196.59 | 197.775 | 195.52 | 169497 |
| 1718318100 | 198.39 | 0.77 | 0.39 | 197.7 | 198.49 | 195.855 | 119862 |
| 1718231700 | 197.62 | 1.28 | 0.65 | 199.87 | 200.52 | 197.01 | 190710 |
| 1718145300 | 196.34 | 0.71 | 0.36 | 195.15 | 196.64 | 193.94 | 168566 |
| 1718058900 | 195.63 | -3.97 | -1.99 | 197.8 | 198.14 | 193.79 | 150862 |
| 1717799700 | 199.6 | 1.61 | 0.81 | 197.22 | 200.22 | 194.13 | 194284 |
| 1717713300 | 197.99 | 0.59 | 0.30 | 197.09 | 198.089 | 196.0197 | 151028 |
| 1717626900 | 197.4 | 2.39 | 1.23 | 196.59 | 198.8 | 194.71 | 188081 |
| 1717540500 | 195.01 | -2.15 | -1.09 | 196.12 | 196.52 | 194.45 | 152084 |
| 1717454100 | 197.16 | 1.66 | 0.85 | 195.67 | 198.07 | 194.98 | 192699 |
| 1717194900 | 195.5 | 0.32 | 0.16 | 195.07 | 196.04 | 193.91 | 213713 |
| 1717108500 | 195.18 | -0.81 | -0.41 | 196.79 | 197.05 | 194 | 188047 |
| 1717022100 | 195.99 | -9.63 | -4.68 | 204.37 | 205.71 | 194 | 445860 |
| 1716935700 | 205.62 | -2.73 | -1.31 | 206.39 | 206.78 | 204.05 | 78999 |
| 1716590100 | 208.35 | 0.32 | 0.15 | 209.08 | 209.08 | 206.2001 | 117219 |
| 1716503700 | 208.03 | 0.91 | 0.44 | 208.75 | 211.08 | 206.5 | 163934 |
| 1716417300 | 207.12 | -1.25 | -0.60 | 208.09 | 209.27 | 206.27 | 150630 |
| 1716330900 | 208.37 | -0.72 | -0.34 | 209.18 | 210.35 | 208.09 | 89615 |
| 1716244500 | 209.09 | 2.3 | 1.11 | 206.79 | 209.47 | 206.63 | 105676 |
| 1715985300 | 206.79 | -2.3 | -1.10 | 208.45 | 208.89 | 204.86 | 138622 |
| 1715898900 | 209.09 | -1.25 | -0.59 | 210.26 | 212.44 | 207.89 | 139945 |
| 1715812500 | 210.34 | 5.15 | 2.51 | 207.46 | 210.53 | 206.03 | 124727 |
| 1715726100 | 205.19 | 1.46 | 0.72 | 205.34 | 206.445 | 204.02 | 94124 |
| 1715639700 | 203.73 | -2.55 | -1.24 | 205.37 | 207.45 | 203.16 | 152220 |
| 1715380500 | 206.28 | 2.35 | 1.15 | 204.08 | 206.64 | 203.08 | 145151 |
| 1715294100 | 203.93 | 3.59 | 1.79 | 201.46 | 204.44 | 199.965 | 167753 |
| 1715207700 | 200.34 | 0.21 | 0.10 | 199.6 | 202.67 | 199.5802 | 177200 |
| 1715121300 | 200.13 | 0.21 | 0.11 | 199.9 | 204.02 | 199.5548 | 209580 |
| 1715034900 | 199.92 | 6.18 | 3.19 | 194.27 | 201.86 | 194.27 | 242847 |
| 1714775700 | 193.74 | 15.32 | 8.59 | 182 | 194.28 | 182 | 426548 |
| 1714689300 | 178.42 | 5.2 | 3.00 | 184.84 | 185.53 | 175.365 | 456422 |
| 1714602900 | 173.22 | -9.35 | -5.12 | 181.81 | 181.96 | 170.6299 | 695586 |
| 1714516500 | 182.57 | -1 | -0.54 | 183.11 | 187.44 | 181.1 | 316974 |
| 1714430100 | 183.57 | 0.82 | 0.45 | 182.92 | 184.4075 | 182.88 | 124492 |
| 1714170900 | 182.75 | 0.18 | 0.10 | 184.05 | 184.89 | 182.57 | 153708 |
| 1714084500 | 182.57 | -1.79 | -0.97 | 183.57 | 183.57 | 182.25 | 320498 |
| 1713998100 | 184.36 | -1.91 | -1.03 | 185.81 | 187.59 | 183 | 174375 |
| 1713911700 | 186.27 | 3.3 | 1.80 | 183.65 | 187.7999 | 182.78 | 251798 |
| 1713825300 | 182.97 | 0.39 | 0.21 | 182.82 | 185.35 | 182.295 | 194066 |
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
