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 | -9.4221 | -4.37195869745 | 215.5121 | 221.14 | 197.16 | 998923 | 205.28143653 | CS |
| 4 | 23.675 | 12.9786475893 | 182.415 | 221.14 | 159.1603 | 1177863 | 192.17156675 | CS |
| 12 | 57.11 | 38.3340045644 | 148.98 | 221.14 | 137.5 | 1205574 | 178.67584878 | CS |
| 26 | 85.09 | 70.3223140496 | 121 | 221.14 | 98.5 | 1109422 | 161.22388514 | CS |
| 52 | 85.09 | 70.3223140496 | 121 | 221.14 | 98.5 | 1109422 | 161.22388514 | CS |
| 156 | 85.09 | 70.3223140496 | 121 | 221.14 | 98.5 | 1109422 | 161.22388514 | CS |
| 260 | 85.09 | 70.3223140496 | 121 | 221.14 | 98.5 | 1109422 | 161.22388514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 206.09 | -8.61 | -4.01 | 218.78 | 221.14 | 204.4 | 1003619 |
| 1732059300 | 214.7 | 7.21 | 3.47 | 201.3 | 217 | 200.0001 | 696785 |
| 1731972900 | 207.49 | 7.06 | 3.52 | 201.31 | 211.39 | 201.1831 | 565938 |
| 1731713700 | 200.43 | -2.81 | -1.38 | 199 | 204.3499 | 197.16 | 1019341 |
| 1731627300 | 203.24 | -3.28 | -1.59 | 207 | 217.79 | 199.68 | 1780497 |
| 1731540900 | 206.52 | -2.27 | -1.09 | 212 | 217.7 | 204.2 | 1178786 |
| 1731454500 | 208.79 | -0.43 | -0.21 | 210 | 211.5999 | 200.5 | 875313 |
| 1731368100 | 209.22 | 2.72 | 1.32 | 208.5 | 211.7899 | 202.22 | 755024 |
| 1731108900 | 206.5 | 0.92 | 0.45 | 206.72 | 214 | 201 | 1325524 |
| 1731022500 | 205.58 | 13.45 | 7.00 | 195.36 | 208.09 | 192.51 | 1735905 |
| 1730936100 | 192.13 | 2.4 | 1.26 | 198 | 198 | 187.265 | 1665938 |
| 1730849700 | 189.73 | 19.73 | 11.61 | 172.43 | 190.1 | 170.79 | 2339760 |
| 1730763300 | 170 | -3.88 | -2.23 | 160 | 173.36 | 159 | 3745025 |
| 1730500500 | 173.88 | -7.48 | -4.12 | 181.5 | 183.79 | 172.05 | 923790 |
| 1730414100 | 181.36 | 7.13 | 4.09 | 173.42 | 181.95 | 171.65 | 874389 |
| 1730327700 | 174.23 | -7.08 | -3.90 | 180.76 | 181.26 | 174.11 | 496334 |
| 1730241300 | 181.31 | -5.1 | -2.74 | 185.3 | 186.135 | 178.5 | 720411 |
| 1730154900 | 186.41 | 5.16 | 2.85 | 182.41 | 187.54 | 182.41 | 638320 |
| 1729895700 | 181.25 | 3.27 | 1.84 | 181.31 | 183.22 | 177.88 | 484789 |
| 1729809300 | 177.98 | -5.09 | -2.78 | 182.02 | 182.8 | 175.7536 | 995742 |
| 1729722900 | 183.07 | 2.07 | 1.14 | 179 | 185.47 | 178.95 | 983240 |
| 1729636500 | 181 | 1.82 | 1.02 | 178 | 184 | 176.5 | 1110890 |
| 1729550100 | 179.18 | 5.21 | 2.99 | 174.45 | 179.6699 | 174.1515 | 908094 |
| 1729290900 | 173.97 | 2.29 | 1.33 | 171.56 | 175.88 | 168.66 | 659047 |
| 1729204500 | 171.68 | 0.63 | 0.37 | 181.99 | 181.99 | 171.66 | 1374767 |
| 1729118100 | 171.05 | 8.97 | 5.53 | 166.1 | 173 | 163.25 | 1054484 |
| 1729031700 | 162.08 | -4.53 | -2.72 | 168.14 | 168.655 | 160 | 695316 |
| 1728945300 | 166.61 | 7.42 | 4.66 | 159.75 | 167.269 | 158.5 | 985939 |
| 1728686100 | 159.19 | -8.7 | -5.18 | 155.76 | 162.99 | 148.02 | 2200666 |
| 1728599700 | 167.89 | -2.77 | -1.62 | 167.01 | 168.74 | 164.4 | 1072731 |
| 1728513300 | 170.66 | -7.17 | -4.03 | 175.91 | 178.55 | 167.31 | 1101826 |
| 1728426900 | 177.83 | -0.79 | -0.44 | 180.26 | 182.05 | 177.415 | 483155 |
| 1728340500 | 178.62 | -11.73 | -6.16 | 190.86 | 192.56 | 174.61 | 1410239 |
| 1728081300 | 190.35 | 8.15 | 4.47 | 185.46 | 190.6606 | 182.29 | 866879 |
| 1727994900 | 182.2 | 6.27 | 3.56 | 178.19 | 183.36 | 177.57 | 657150 |
| 1727908500 | 175.93 | -3.08 | -1.72 | 177.28 | 182.85 | 174.44 | 1045816 |
| 1727822100 | 179.01 | 0.77 | 0.43 | 177.88 | 180.16 | 173.6401 | 780357 |
| 1727735700 | 178.24 | -3.98 | -2.18 | 181.87 | 182.68 | 176 | 932153 |
| 1727476500 | 182.22 | 3.99 | 2.24 | 179.81 | 184.18 | 175.76 | 1040439 |
| 1727390100 | 178.23 | -11.79 | -6.20 | 197.2 | 197.61 | 177.36 | 1519859 |
| 1727303700 | 190.02 | 4.7 | 2.54 | 186.03 | 190.6938 | 181.55 | 1350757 |
| 1727217300 | 185.32 | 3.96 | 2.18 | 181.19 | 187.27 | 181.19 | 1957478 |
| 1727130900 | 181.36 | -2.73 | -1.48 | 187.1 | 189.61 | 175.29 | 2540054 |
| 1726871700 | 184.09 | 8.73 | 4.98 | 181.22 | 186.608 | 178 | 6423348 |
| 1726785300 | 175.36 | 4.34 | 2.54 | 174.43 | 176.205 | 171.35 | 2023243 |
| 1726698900 | 171.02 | 5.15 | 3.10 | 168.94 | 174.0699 | 166.74 | 2104788 |
| 1726612500 | 165.87 | -1.72 | -1.03 | 169.47 | 173.23 | 163.845 | 1189031 |
| 1726526100 | 167.59 | 0.84 | 0.50 | 170 | 171.75 | 165.41 | 829171 |
| 1726266900 | 166.75 | 10.76 | 6.90 | 164.72 | 169.3 | 160.85 | 1272316 |
| 1726180500 | 155.99 | 3.89 | 2.56 | 149.52 | 158.68 | 149.52 | 684586 |
| 1726094100 | 152.1 | 4.42 | 2.99 | 149.97 | 154.31 | 148.84 | 888707 |
| 1726007700 | 147.68 | 1.56 | 1.07 | 147.24 | 149.35 | 145.05009 | 578307 |
| 1725921300 | 146.12 | 3.06 | 2.14 | 145.63 | 147.66 | 141.03 | 766657 |
| 1725662100 | 143.065 | -1.95 | -1.34 | 145.01 | 149.01 | 137.55 | 1095757 |
| 1725575700 | 145.01 | 2.16 | 1.51 | 152.06 | 152.11 | 140.1001 | 775181 |
| 1725489300 | 142.85 | 4.57 | 3.31 | 138.72999 | 145.96 | 138.57 | 830279 |
| 1725402900 | 138.275 | -11.34 | -7.58 | 147.53 | 149.645 | 137.5 | 849614 |
| 1725057300 | 149.61 | 3.25 | 2.22 | 145.86 | 150.54499 | 145.86 | 589943 |
| 1724970900 | 146.36 | -1.79 | -1.21 | 148.97999 | 151.735 | 144.12 | 484795 |
| 1724884500 | 148.15 | -3.71 | -2.44 | 150.3 | 155 | 145.72 | 737966 |
| 1724798100 | 151.86 | 6.84 | 4.72 | 143.16 | 153.85 | 143.16 | 747326 |
| 1724711700 | 145.02 | -3.78 | -2.54 | 152.18 | 152.18 | 141.07 | 823787 |
| 1724452500 | 148.8 | 5.8 | 4.06 | 144 | 148.8 | 143.47 | 768503 |
| 1724366100 | 143 | 3.99 | 2.87 | 140.05 | 143.83 | 137.91999 | 557004 |
| 1724279700 | 139.01 | 4.76 | 3.55 | 136.66999 | 142.19 | 136.56 | 771690 |
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
