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 | -7.23 | -3.88960619755 | 185.88 | 186.065 | 173.96 | 2879100 | 179.18151772 | CS |
| 4 | -4.42 | -2.41437701426 | 183.07 | 194.3 | 173.96 | 2557363 | 185.12775784 | CS |
| 12 | 29.88 | 20.0846944949 | 148.77 | 197.99 | 143.3 | 2866524 | 173.93563918 | CS |
| 26 | 40.83 | 29.6255986069 | 137.82 | 197.99 | 128.225 | 2614283 | 158.17180366 | CS |
| 52 | 46.97 | 35.6698055893 | 131.68 | 197.99 | 123.23 | 2537516 | 148.25487633 | CS |
| 156 | 38.26 | 27.2526533229 | 140.39 | 197.99 | 83.93 | 2733305 | 122.87914333 | CS |
| 260 | 74.56 | 71.6303199155 | 104.09 | 197.99 | 38 | 3015363 | 113.8020116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 178.65 | 2.99 | 1.70 | 175.04 | 180.863 | 174.78 | 4860901 |
| 1734651600 | 175.66 | 1.22 | 0.70 | 179.5375 | 180.24 | 174.29 | 4005735 |
| 1734565200 | 174.44 | -6.74 | -3.72 | 181.17 | 182.685 | 173.96 | 3175974 |
| 1734478800 | 181.18 | -3.93 | -2.12 | 183 | 184.3 | 181.07 | 2967258 |
| 1734392400 | 185.11 | 0.58 | 0.31 | 183.95 | 185.31 | 182.97 | 2073536 |
| 1734133200 | 184.53 | -0.22 | -0.12 | 185.59 | 186.065 | 183.67 | 2030136 |
| 1734046800 | 184.75 | -1.3 | -0.70 | 185.96 | 186.65 | 184.17 | 2171692 |
| 1733960400 | 186.05 | 2.12 | 1.15 | 184.045 | 186.75 | 182.876 | 2775341 |
| 1733874000 | 183.93 | -0.79 | -0.43 | 184.34 | 185.3757 | 182.85 | 2956686 |
| 1733787600 | 184.72 | -3.24 | -1.72 | 187.025 | 188.73 | 184.6 | 3135951 |
| 1733528400 | 187.96 | 2.39 | 1.29 | 186.9 | 188.22 | 186 | 2682610 |
| 1733442000 | 185.57 | 0.07 | 0.04 | 185.84 | 186.56 | 184.365 | 1702134 |
| 1733355600 | 185.5 | -1.56 | -0.83 | 186 | 187.36 | 185 | 1761831 |
| 1733269200 | 187.06 | -0.46 | -0.25 | 188.78 | 189.47 | 186.58 | 2333394 |
| 1733182800 | 187.52 | -4.49 | -2.34 | 192.69 | 192.99 | 187.32 | 2467349 |
| 1732917840 | 192.01 | 0.72 | 0.38 | 193.75 | 194.3 | 191.87 | 1107451 |
| 1732750800 | 191.29 | -0.16 | -0.08 | 192.3 | 193.56 | 190.23 | 1559488 |
| 1732664400 | 191.45 | -0.44 | -0.23 | 192 | 192.215 | 189.3 | 2301924 |
| 1732578000 | 191.89 | 4.83 | 2.58 | 189.73 | 193.58 | 188.03 | 4840936 |
| 1732318800 | 187.06 | 4.42 | 2.42 | 184.08 | 187.57 | 184.03 | 2027902 |
| 1732232400 | 182.64 | 1.95 | 1.08 | 181.145 | 184.102 | 180.76 | 3608348 |
| 1732146000 | 180.69 | -0.31 | -0.17 | 181.47 | 181.8 | 179.95 | 2295352 |
| 1732059600 | 181 | -1.86 | -1.02 | 180.15 | 182 | 179.92 | 2165305 |
| 1731973200 | 182.86 | -2.28 | -1.23 | 184.45 | 186.1 | 182.07 | 2512482 |
| 1731714000 | 185.14 | 2.14 | 1.17 | 184.5 | 185.97 | 183.08 | 4029214 |
| 1731627600 | 183 | -2.53 | -1.36 | 184.99 | 185.41 | 181.63 | 2985624 |
| 1731541200 | 185.53 | -1.26 | -0.67 | 187.215 | 189.18 | 184.91 | 3331616 |
| 1731454800 | 186.79 | -3.42 | -1.80 | 189.8 | 191.2639 | 186.47 | 3282522 |
| 1731368400 | 190.21 | 5 | 2.70 | 188.85 | 191.99 | 187.06 | 5142289 |
| 1731109200 | 185.21 | 0.39 | 0.21 | 184.8 | 187.525 | 183.25 | 4210344 |
| 1731022800 | 184.82 | -6.15 | -3.22 | 186.99 | 189.249 | 184.55 | 4667413 |
| 1730936400 | 190.97 | 24.92 | 15.01 | 194.6 | 198.3 | 185.97 | 12252921 |
| 1730850000 | 166.05 | 4.77 | 2.96 | 163 | 166.44 | 162.75 | 2448975 |
| 1730763600 | 161.28 | -2.62 | -1.60 | 163.65 | 163.76 | 160.32 | 2225137 |
| 1730500800 | 163.9 | 1.11 | 0.68 | 162.35 | 165.18 | 162.35 | 3363178 |
| 1730414400 | 162.79 | -3.98 | -2.39 | 166.885 | 167.04 | 162.77 | 3412065 |
| 1730328000 | 166.77 | 3.78 | 2.32 | 163.94 | 167.885 | 163.75 | 2763746 |
| 1730241600 | 162.99 | -2.38 | -1.44 | 164.97999 | 165.36 | 162.47999 | 2570710 |
| 1730155200 | 165.37 | 4.1 | 2.54 | 161.362 | 165.91 | 161.11 | 4004873 |
| 1729896000 | 161.27 | 8.01 | 5.23 | 164.69999 | 167.9329 | 161.11 | 6086695 |
| 1729809600 | 153.26 | -0.99 | -0.64 | 155 | 155.41999 | 152.22 | 3582779 |
| 1729723200 | 154.25 | -1.77 | -1.13 | 155.86 | 156.85 | 152.97999 | 2737245 |
| 1729636800 | 156.02 | -1 | -0.64 | 157.04 | 157.38 | 155.37 | 2171865 |
| 1729550400 | 157.02 | -2.01 | -1.26 | 158.58 | 159.62 | 156.02 | 2265770 |
| 1729291200 | 159.03 | -0.72 | -0.45 | 159.69999 | 159.76 | 155.36 | 2516945 |
| 1729204800 | 159.75 | 1.68 | 1.06 | 158.6 | 160.44999 | 158.07 | 2769766 |
| 1729118400 | 158.07 | 1.34 | 0.85 | 159.1 | 159.29 | 157.41999 | 1942272 |
| 1729032000 | 156.72999 | 0.12 | 0.08 | 157.69999 | 159.78 | 155.83 | 2164720 |
| 1728945600 | 156.61 | 0.93 | 0.60 | 155.69999 | 157.35499 | 154.0392 | 2379563 |
| 1728686400 | 155.68 | 4.55 | 3.01 | 152 | 156.34 | 152 | 2462132 |
| 1728600000 | 151.13 | -0.67 | -0.44 | 151.16999 | 152.31 | 150.12 | 1420948 |
| 1728513600 | 151.8 | 2.3 | 1.54 | 150 | 151.88 | 149.21 | 2079405 |
| 1728427200 | 149.5 | -2.5 | -1.64 | 152.27 | 152.27 | 149.46 | 1825583 |
| 1728340800 | 152 | -1.44 | -0.94 | 151.21 | 153.44 | 150.66 | 1991066 |
| 1728081600 | 153.44 | 8.24 | 5.67 | 149.21 | 153.55 | 148.86689 | 2401075 |
| 1727995200 | 145.19999 | -1.32 | -0.90 | 145.07499 | 145.71 | 143.3 | 1938774 |
| 1727908800 | 146.52 | -0.28 | -0.19 | 145.71 | 148.06 | 145.34 | 1836112 |
| 1727822400 | 146.8 | -2.93 | -1.96 | 149.44 | 149.745 | 145.57 | 1607576 |
| 1727735520 | 149.72999 | 0.64 | 0.43 | 148.09 | 149.85 | 147.5 | 1256874 |
| 1727476800 | 149.09 | 1.31 | 0.89 | 148.77 | 150.27 | 147.57 | 1512251 |
| 1727390400 | 147.78 | 1.45 | 0.99 | 146.51 | 148.13 | 145.3 | 1492195 |
| 1727304000 | 146.33 | -1.02 | -0.69 | 148.27 | 148.27 | 145.665 | 1593046 |
| 1727217600 | 147.35 | -3.9 | -2.58 | 151.49 | 151.65 | 144.36 | 2389637 |
| 1727131200 | 151.25 | -1.03 | -0.68 | 153 | 154.18 | 151.165 | 1735143 |
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
