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 | -2.36 | -1.13401566479 | 208.11 | 209.8037 | 205.435 | 4481 | 207.67465518 | SP |
| 4 | 6.64 | 3.33484003817 | 199.11 | 209.8037 | 197.8044 | 4513 | 205.57656124 | SP |
| 12 | 1.1 | 0.537503053995 | 204.65 | 209.8037 | 195.82 | 4768 | 202.55443575 | SP |
| 26 | 17.02 | 9.01817411116 | 188.73 | 213.07 | 184.55 | 5350 | 200.80322242 | SP |
| 52 | 33.14 | 19.1993511384 | 172.61 | 213.07 | 162.97 | 5328 | 187.99711976 | SP |
| 156 | 31.47 | 18.0571494147 | 174.28 | 213.07 | 144.8535 | 10525 | 176.7824503 | SP |
| 260 | 87.16 | 73.4969221688 | 118.59 | 213.07 | 94.61 | 13884 | 161.51701944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 206.61 | 0 | 0.00 | 206.61 | 206.61 | 206.61 | 0 |
| 1719527700 | 206.61 | -0.75 | -0.36 | 206.63 | 206.7617 | 206 | 2830 |
| 1719441300 | 207.36 | 1.84 | 0.90 | 205.46 | 207.36 | 205.435 | 3544 |
| 1719354900 | 205.52 | -2.76 | -1.33 | 208 | 208 | 205.52 | 2876 |
| 1719268500 | 208.28 | -0.3 | -0.14 | 209.06 | 209.8037 | 208.28 | 5277 |
| 1719009300 | 208.58 | 0.93 | 0.45 | 208.11 | 208.58 | 208.11 | 7876 |
| 1718922900 | 207.65 | 0.32 | 0.15 | 207.29 | 208 | 207.065 | 16703 |
| 1718750100 | 207.33 | 0.57 | 0.28 | 207.2 | 207.33 | 206.72 | 4145 |
| 1718663700 | 206.76 | 2.87 | 1.41 | 203.44 | 206.89 | 203.44 | 4423 |
| 1718404500 | 203.89 | -0.34 | -0.17 | 203.57 | 203.89 | 202.8112 | 4265 |
| 1718318100 | 204.23 | -0.27 | -0.13 | 204.56 | 204.56 | 203.57 | 5981 |
| 1718231700 | 204.5 | 0.03 | 0.01 | 205.43 | 205.6651 | 204.14 | 2658 |
| 1718145300 | 204.47 | 0.05 | 0.02 | 204.33 | 204.47 | 203.398 | 1748 |
| 1718058900 | 204.42 | 1.39 | 0.68 | 202.89 | 204.42 | 202.89 | 3589 |
| 1717799700 | 203.03 | -0.61 | -0.30 | 203.54 | 204.012 | 203 | 4271 |
| 1717713300 | 203.64 | 1.02 | 0.50 | 202.61 | 203.64 | 202.61 | 4146 |
| 1717626900 | 202.62 | 1.21 | 0.60 | 201.58 | 202.62 | 201.14 | 2286 |
| 1717540500 | 201.41 | 0.63 | 0.31 | 199.96 | 201.41 | 199.96 | 3751 |
| 1717454100 | 200.78 | 0.36 | 0.18 | 200.46 | 200.78 | 199.7701 | 2943 |
| 1717194900 | 200.42 | 1.52 | 0.76 | 199.11 | 200.62 | 197.8044 | 2932 |
| 1717108500 | 198.9 | 1.05 | 0.53 | 198.2 | 199.595 | 198.2 | 13934 |
| 1717022100 | 197.85 | -0.48 | -0.24 | 196.84 | 198.04 | 196.84 | 2272 |
| 1716935700 | 198.33 | -0.89 | -0.45 | 200 | 200 | 198.33 | 1734 |
| 1716590100 | 199.22 | 1.05 | 0.53 | 198.91 | 200 | 198.91 | 3863 |
| 1716503700 | 198.17 | -1.67 | -0.84 | 200.3 | 200.3 | 198.15 | 3902 |
| 1716417300 | 199.84 | -1.8 | -0.89 | 200.86 | 201.445 | 199.6399 | 3058 |
| 1716330900 | 201.64 | -0.91 | -0.45 | 202.5 | 202.5 | 200.7 | 5174 |
| 1716244500 | 202.55 | -1.84 | -0.90 | 204.2 | 204.2 | 202.38 | 1618 |
| 1715985300 | 204.39 | 0.72 | 0.35 | 203.57 | 204.39 | 203.57 | 1478 |
| 1715898900 | 203.67 | 0.94 | 0.46 | 203.99 | 204.66 | 203.67 | 3790 |
| 1715812500 | 202.73 | 0.48 | 0.24 | 202.98 | 203.13 | 202.3 | 5063 |
| 1715726100 | 202.25 | -0.4 | -0.20 | 202.13 | 202.43 | 201.16 | 27014 |
| 1715639700 | 202.65 | -0.9 | -0.44 | 204.77 | 204.77 | 202.39 | 4749 |
| 1715380500 | 203.55 | -0.36 | -0.18 | 204.83 | 204.83 | 203.19 | 3474 |
| 1715294100 | 203.91 | 2.56 | 1.27 | 202.1 | 204.07 | 201.97 | 2052 |
| 1715207700 | 201.35 | -1.01 | -0.50 | 201.34 | 201.7465 | 201.34 | 1467 |
| 1715121300 | 202.36 | 0.92 | 0.46 | 201.75 | 202.88 | 201.75 | 13722 |
| 1715034900 | 201.44 | 1.14 | 0.57 | 201.17 | 201.44 | 200.37 | 1970 |
| 1714775700 | 200.3 | 1.56 | 0.78 | 200.47 | 200.52 | 199.9 | 5421 |
| 1714689300 | 198.74 | 2.67 | 1.36 | 197.39 | 199 | 196.975 | 2505 |
| 1714602900 | 196.07 | -2.09 | -1.05 | 197.98 | 198.2558 | 195.82 | 6557 |
| 1714516500 | 198.16 | -2.79 | -1.39 | 200.23 | 200.23 | 198.16 | 3972 |
| 1714430100 | 200.95 | 0.11 | 0.05 | 201.46 | 201.46 | 200.125 | 2546 |
| 1714170900 | 200.84 | 2.25 | 1.13 | 199.71 | 201.01 | 199.71 | 3034 |
| 1714084500 | 198.59 | -1.03 | -0.52 | 197.53 | 198.66 | 196.5 | 2019 |
| 1713998100 | 199.62 | -0.94 | -0.47 | 200.12 | 200.12 | 199.18 | 2435 |
| 1713911700 | 200.56 | 0.78 | 0.39 | 200.44 | 200.56 | 199.85 | 2154 |
| 1713825300 | 199.78 | 1.15 | 0.58 | 199.46 | 200.4632 | 198.325 | 5457 |
| 1713566100 | 198.63 | -0.09 | -0.05 | 198.45 | 198.63 | 197.275 | 3502 |
| 1713479700 | 198.72 | -0.45 | -0.23 | 199.74 | 200.37 | 198.62 | 3580 |
| 1713393300 | 199.17 | -0.23 | -0.12 | 201.08 | 201.08 | 198.75 | 10713 |
| 1713306900 | 199.4 | -0.44 | -0.22 | 199.84 | 200.1589 | 199.4 | 3104 |
| 1713220500 | 199.84 | -1.85 | -0.92 | 203.24 | 203.59 | 199.84 | 5823 |
| 1712961300 | 201.69 | -3.22 | -1.57 | 203.14 | 203.6892 | 201.2952 | 4410 |
| 1712874900 | 204.91 | 0.18 | 0.09 | 205.23 | 205.23 | 203.55 | 7843 |
| 1712788500 | 204.73 | -1.18 | -0.57 | 203.79 | 204.73 | 203.16 | 2363 |
| 1712702100 | 205.91 | 0.43 | 0.21 | 206.29 | 206.595 | 204.75 | 3477 |
| 1712615700 | 205.48 | -0.29 | -0.14 | 206.13 | 206.32 | 205.48 | 7881 |
| 1712356500 | 205.77 | 1.69 | 0.83 | 204.65 | 206.39 | 204.65 | 3185 |
| 1712270100 | 204.08 | -2.22 | -1.08 | 207.75 | 207.75 | 203.97 | 3187 |
| 1712183700 | 206.298 | -1.11 | -0.54 | 206.88 | 207.0801 | 206.06 | 13314 |
| 1712097300 | 207.41 | -2.03 | -0.97 | 207.62 | 207.87 | 206.57 | 5404 |
| 1712010900 | 209.4364 | -1.6 | -0.76 | 211.26 | 211.4 | 209.19 | 7436 |
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
