We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.38 | 7.90664199054 | 194.52 | 223.025 | 192.84 | 846789 | 209.91056666 | CS |
| 4 | 25.6 | 13.8903960933 | 184.3 | 223.025 | 179.55 | 628165 | 194.26955474 | CS |
| 12 | -31.23 | -12.951519927 | 241.13 | 250.97 | 169.43 | 824378 | 189.90809005 | CS |
| 26 | -93.19 | -30.7466429113 | 303.09 | 317.5 | 169.43 | 658121 | 230.04220457 | CS |
| 52 | -29.73 | -12.4066268831 | 239.63 | 317.5 | 169.43 | 546200 | 240.60855728 | CS |
| 156 | -340.35 | -61.8537028623 | 550.25 | 727.5 | 168.5925 | 598211 | 326.55991253 | CS |
| 260 | 16.23 | 8.38023441937 | 193.67 | 727.5 | 151.97 | 487966 | 316.23711295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 208.9 | -8.57 | -3.94 | 214.94 | 216.77 | 206.73 | 686017 |
| 1721342400 | 217.47 | 6.16 | 2.92 | 212.57 | 223.025 | 211.098 | 1182042 |
| 1721256000 | 211.31 | 1.96 | 0.94 | 207 | 212.15 | 206.2047 | 679358 |
| 1721169600 | 209.35 | 9.63 | 4.82 | 207.72 | 211.44 | 205.6 | 803173 |
| 1721083200 | 199.72 | 6.22 | 3.21 | 194.52 | 200.04 | 192.84 | 857242 |
| 1720824000 | 193.5 | 4.33 | 2.29 | 190.5 | 193.94 | 189.17 | 544314 |
| 1720737600 | 189.17 | 7.48 | 4.12 | 184.8 | 191.515 | 184.8 | 658423 |
| 1720651200 | 181.69 | -0.9 | -0.49 | 184.31 | 184.31 | 179.55 | 452135 |
| 1720564800 | 182.59 | -3.54 | -1.90 | 186.2 | 186.2 | 182.47 | 404282 |
| 1720478400 | 186.13 | 1.99 | 1.08 | 184.9 | 186.45 | 183.5 | 330065 |
| 1720219200 | 184.14 | -1.39 | -0.75 | 184.85 | 185.69 | 183 | 562886 |
| 1720040640 | 185.53 | 2.25 | 1.23 | 185.56 | 185.72 | 182.24 | 350849 |
| 1719960000 | 183.28 | -2.3 | -1.24 | 186.47 | 188.86 | 182.64 | 449169 |
| 1719873600 | 185.58 | -2.53 | -1.34 | 188.19 | 188.3 | 184.88 | 353943 |
| 1719614400 | 188.11 | 3 | 1.62 | 186 | 188.26 | 184.9101 | 2087512 |
| 1719528000 | 185.11 | 2.52 | 1.38 | 183.76 | 185.69 | 181.785 | 767983 |
| 1719441600 | 182.59 | 0.68 | 0.37 | 181.9 | 183.3 | 180.68 | 656352 |
| 1719355200 | 181.91 | -1.18 | -0.64 | 183 | 183.47 | 181.07 | 565287 |
| 1719268800 | 183.09 | -1.69 | -0.91 | 184.3 | 188.56 | 182.47 | 970355 |
| 1719009600 | 184.78 | 2.98 | 1.64 | 183.24 | 185.05 | 178.31 | 2696222 |
| 1718923200 | 181.8 | 11.55 | 6.78 | 172.88 | 182.35 | 171.355 | 1347848 |
| 1718750400 | 170.25 | -4.11 | -2.36 | 175.54 | 175.54 | 169.43 | 753742 |
| 1718664000 | 174.36 | -3.22 | -1.81 | 178.77 | 178.77 | 174.25 | 531613 |
| 1718404800 | 177.58 | -0.38 | -0.21 | 178.85 | 179.07 | 175 | 674292 |
| 1718318400 | 177.96 | -2.09 | -1.16 | 181.62 | 181.62 | 177.92 | 689636 |
| 1718232000 | 180.05 | 2.21 | 1.24 | 179.75 | 181.8 | 179.1 | 510812 |
| 1718145600 | 177.84 | 0.86 | 0.49 | 176.81 | 178.26 | 174.31 | 657074 |
| 1718059200 | 176.98 | 0 | 0.00 | 176.77 | 177.91 | 175.47 | 612576 |
| 1717800000 | 176.98 | 1.77 | 1.01 | 174.73 | 179 | 174.31 | 869891 |
| 1717713600 | 175.21 | 0.7 | 0.40 | 175.26 | 177.39 | 173.51 | 404025 |
| 1717627200 | 174.51 | 0 | 0.00 | 176.26 | 176.26 | 172.95 | 450158 |
| 1717540800 | 174.51 | -1.68 | -0.95 | 175.48 | 177.92 | 173.77 | 470059 |
| 1717454400 | 176.19 | -1.74 | -0.98 | 178.28 | 179.18 | 175.55 | 522288 |
| 1717195200 | 177.93 | 1.88 | 1.07 | 177 | 178.41 | 175.85 | 869241 |
| 1717108800 | 176.05 | -2.38 | -1.33 | 178.68 | 179.91 | 174.58 | 820577 |
| 1717022400 | 178.43 | 1.16 | 0.65 | 175.5 | 179.78 | 174.22 | 808188 |
| 1716936000 | 177.27 | -2.84 | -1.58 | 181.3 | 181.3 | 176.125 | 832406 |
| 1716590400 | 180.11 | -6.79 | -3.63 | 187.52 | 187.52 | 179.44 | 1097369 |
| 1716504000 | 186.9 | -2.47 | -1.30 | 190.58 | 190.58 | 185.39 | 834802 |
| 1716417600 | 189.37 | -1.89 | -0.99 | 190.64 | 192.01 | 189.04 | 705584 |
| 1716331200 | 191.26 | -0.24 | -0.13 | 189.96 | 191.31 | 188.33 | 751653 |
| 1716244800 | 191.5 | 3.7 | 1.97 | 188.64 | 191.51 | 186.1542 | 639900 |
| 1715985600 | 187.8 | -1.34 | -0.71 | 188.13 | 188.305 | 183.68 | 808733 |
| 1715899200 | 189.14 | -1.34 | -0.70 | 189.55 | 190.91 | 188.24 | 963866 |
| 1715812800 | 190.48 | 3.43 | 1.83 | 190 | 191.23 | 186.35 | 970759 |
| 1715726400 | 187.05 | -3.67 | -1.92 | 192.65 | 194.03 | 186.52 | 1241666 |
| 1715640000 | 190.72 | 7.32 | 3.99 | 185.99 | 191.44 | 184.27 | 1903019 |
| 1715380800 | 183.4 | 1.47 | 0.81 | 183.61 | 188.87 | 180.83 | 1890072 |
| 1715294400 | 181.93 | -67.27 | -26.99 | 191.5 | 197.15 | 180.283 | 4989742 |
| 1715208000 | 249.2 | -0.34 | -0.14 | 247.74 | 250.72 | 246.36 | 817006 |
| 1715121600 | 249.54 | 3.15 | 1.28 | 247.77 | 250.97 | 245.46 | 421158 |
| 1715035200 | 246.39 | 4.27 | 1.76 | 243.33 | 247.785 | 242.27 | 413857 |
| 1714776000 | 242.12 | 3.94 | 1.65 | 243.91 | 245.605 | 240.4 | 347079 |
| 1714689600 | 238.18 | 3.2 | 1.36 | 238.81 | 243.505 | 233.56 | 397966 |
| 1714603200 | 234.98 | -0.28 | -0.12 | 235.1 | 240.93 | 232.52 | 336536 |
| 1714516800 | 235.26 | -3.95 | -1.65 | 238.9 | 238.9 | 234.82 | 438370 |
| 1714430400 | 239.21 | 1.46 | 0.61 | 241.13 | 241.13 | 237.5 | 297684 |
| 1714171200 | 237.75 | 0.62 | 0.26 | 240 | 240 | 235.3515 | 553466 |
| 1714084800 | 237.13 | -7.87 | -3.21 | 240.905 | 241.59 | 236.36 | 1484460 |
| 1713998400 | 245 | -2.8 | -1.13 | 249.2 | 249.2 | 242.315 | 805494 |
| 1713912000 | 247.8 | 0.85 | 0.34 | 250.33 | 250.33 | 247.26 | 832521 |
| 1713825600 | 246.95 | 0.99 | 0.40 | 251.62 | 251.62 | 244.175 | 448536 |
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
