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 | -9.29 | -4.44008985327 | 209.23 | 211.2 | 199.85 | 1218168 | 206.25865676 | CS |
| 4 | -4.33 | -2.11974347677 | 204.27 | 212.29 | 192.765 | 1294024 | 201.78913589 | CS |
| 12 | -10.49 | -4.98503065152 | 210.43 | 219.95 | 183.63 | 1679815 | 199.08097669 | CS |
| 26 | -18.65 | -8.53195480123 | 218.59 | 225.625 | 183.63 | 1394400 | 200.91798388 | CS |
| 52 | 35.02 | 21.2345379578 | 164.92 | 225.625 | 162.82 | 1244851 | 199.86349455 | CS |
| 156 | 41.51 | 26.2008457994 | 158.43 | 225.625 | 99.16 | 1126575 | 158.69516272 | CS |
| 260 | 80.94 | 68.0168067227 | 119 | 225.625 | 99.16 | 917747 | 158.59368533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 199.94 | -3.28 | -1.61 | 202.615 | 202.68 | 198.34 | 1156205 |
| 1731627600 | 203.22 | -2.29 | -1.11 | 208.39 | 208.39 | 202.825 | 1072389 |
| 1731541200 | 205.51 | -0.32 | -0.16 | 205.98 | 207.395 | 205.11 | 1083520 |
| 1731454800 | 205.83 | -2.86 | -1.37 | 206.92 | 209.13 | 205.38 | 1303704 |
| 1731368400 | 208.69 | 1.23 | 0.59 | 209.38 | 211.2 | 207.89 | 1333790 |
| 1731109200 | 207.46 | -3.29 | -1.56 | 208.66 | 209 | 205.47 | 1211556 |
| 1731022800 | 210.75 | -0.17 | -0.08 | 210.53 | 212.16 | 209.06 | 1346656 |
| 1730936400 | 210.92 | 8.81 | 4.36 | 212.59 | 214.96 | 207.935 | 2358796 |
| 1730850000 | 202.11 | 3.97 | 2.00 | 197.7 | 202.29 | 197.67 | 990146 |
| 1730763600 | 198.14 | 0.16 | 0.08 | 197.58 | 201.59 | 197.185 | 1317337 |
| 1730500800 | 197.98 | 1.24 | 0.63 | 198.19 | 200.095 | 197.71 | 1611132 |
| 1730414400 | 196.74 | -0.32 | -0.16 | 198.85 | 199.865 | 196.25 | 1239084 |
| 1730328000 | 197.06 | 2 | 1.03 | 194.82 | 198.825 | 194.82 | 1034025 |
| 1730241600 | 195.06 | -2.19 | -1.11 | 194.305 | 195.75 | 192.765 | 2053856 |
| 1730155200 | 197.25 | 1.02 | 0.52 | 197.64 | 200.99 | 197.19 | 845992 |
| 1729896000 | 196.23 | -2.19 | -1.10 | 199.07 | 200.09 | 195.91 | 683473 |
| 1729809600 | 198.42 | 2.93 | 1.50 | 195.83 | 199.69 | 195.62 | 1611682 |
| 1729723200 | 195.49 | -0.5 | -0.26 | 194.89 | 197.14 | 193.88 | 655687 |
| 1729636800 | 195.99 | -3.68 | -1.84 | 197.52 | 197.97 | 195 | 1182309 |
| 1729550400 | 199.67 | -4.81 | -2.35 | 203.53 | 204.305 | 198.91 | 1352771 |
| 1729291200 | 204.48 | -0.62 | -0.30 | 204.27 | 206.08 | 203.22 | 1329353 |
| 1729204800 | 205.1 | 2.29 | 1.13 | 203.7 | 205.26 | 201.25 | 1094543 |
| 1729118400 | 202.81 | 2.72 | 1.36 | 200.78 | 203.69 | 200.77 | 1587097 |
| 1729032000 | 200.09 | -1.29 | -0.64 | 202 | 203.26 | 200.06 | 1253062 |
| 1728945600 | 201.38 | 2.69 | 1.35 | 199.71 | 201.88 | 198.72 | 1163014 |
| 1728686400 | 198.69 | 0.6 | 0.30 | 197.9 | 199.4 | 196.88 | 1882938 |
| 1728600000 | 198.09 | 0.49 | 0.25 | 194.34 | 199.11 | 194.34 | 1613545 |
| 1728513600 | 197.6 | 2.87 | 1.47 | 195.26 | 198.71 | 194.83 | 1733893 |
| 1728427200 | 194.73 | -0.19 | -0.10 | 194.16 | 195.94 | 193.1 | 1366276 |
| 1728340800 | 194.92 | -0.03 | -0.02 | 192.53 | 195.08 | 192 | 1298203 |
| 1728081600 | 194.95 | 3.25 | 1.70 | 191.3 | 194.96 | 190.0825 | 2567928 |
| 1727995200 | 191.7 | -4.19 | -2.14 | 193.86 | 194.18 | 190.08 | 2088577 |
| 1727908800 | 195.89 | -3.62 | -1.81 | 197.275 | 199.23 | 195.85 | 974038 |
| 1727822400 | 199.51 | 0.94 | 0.47 | 199.17 | 199.88 | 195 | 1154152 |
| 1727735520 | 198.57 | -3.29 | -1.63 | 197.51 | 199.035 | 195.61 | 2009776 |
| 1727476800 | 201.86 | -0.08 | -0.04 | 202.22 | 203.75 | 200.59 | 1446724 |
| 1727390400 | 201.94 | 2.46 | 1.23 | 201.64 | 204.285 | 199.95 | 3461954 |
| 1727304000 | 199.48 | -1.64 | -0.82 | 202.14 | 204.98 | 199.38 | 1493943 |
| 1727217600 | 201.12 | 0.96 | 0.48 | 200.88 | 205.26 | 200.57 | 2150407 |
| 1727131200 | 200.16 | 3.64 | 1.85 | 199.25 | 201.72 | 198.5 | 2020227 |
| 1726872000 | 196.52 | -11.66 | -5.60 | 202.83 | 205 | 196.52 | 7296565 |
| 1726785600 | 208.18 | 2.66 | 1.29 | 211.325 | 211.325 | 206.71 | 1695459 |
| 1726699200 | 205.52 | -1.54 | -0.74 | 207.43 | 208.72 | 201.38 | 2036549 |
| 1726612800 | 207.06 | 9.84 | 4.99 | 200.11 | 207.59 | 199.895 | 2870623 |
| 1726526400 | 197.22 | 4.15 | 2.15 | 196.03 | 198.42 | 195.08 | 2383961 |
| 1726267200 | 193.07 | 2.89 | 1.52 | 190.71 | 193.6 | 190.52 | 1884374 |
| 1726180800 | 190.18 | 1.6 | 0.85 | 187.885 | 190.39 | 187.7 | 2120159 |
| 1726094400 | 188.58 | -1.07 | -0.56 | 186.68 | 189.32 | 183.63 | 2006179 |
| 1726008000 | 189.65 | 3.78 | 2.03 | 187.33 | 190.23 | 187.13 | 3726644 |
| 1725921600 | 185.87 | -4.33 | -2.28 | 191.75 | 191.94 | 185.49 | 2544258 |
| 1725662400 | 190.2 | -2.93 | -1.52 | 196.24 | 196.24 | 189.92 | 1452725 |
| 1725576000 | 193.13 | -2.49 | -1.27 | 192.09 | 194.24 | 190.31 | 1131631 |
| 1725489600 | 195.62 | -6.73 | -3.33 | 197.32 | 197.36 | 192.365 | 1519464 |
| 1725403200 | 202.35 | -3.36 | -1.63 | 205.415 | 205.71 | 201.04 | 922880 |
| 1725057600 | 205.71 | 0.72 | 0.35 | 205.14 | 206.01 | 202.73 | 1360380 |
| 1724971200 | 204.99 | 1.64 | 0.81 | 204.09 | 206.5505 | 201.27 | 1125193 |
| 1724884800 | 203.35 | -5.65 | -2.70 | 206.72 | 208.05 | 203.24 | 1446058 |
| 1724798400 | 209 | -6.68 | -3.10 | 213.93 | 213.98 | 208.69 | 853458 |
| 1724712000 | 215.68 | 1.35 | 0.63 | 216.76 | 219.95 | 215.42 | 607144 |
| 1724452800 | 214.33 | 5.24 | 2.51 | 210.43 | 214.34 | 209.51 | 756844 |
| 1724366400 | 209.09 | -2.54 | -1.20 | 212.29 | 213.02 | 208.67 | 462931 |
| 1724280000 | 211.63 | 5.08 | 2.46 | 206.21 | 211.9 | 206.21 | 897052 |
| 1724193600 | 206.55 | -0.2 | -0.10 | 207.14 | 208.89 | 206.17 | 419208 |
| 1724107200 | 206.75 | 0.68 | 0.33 | 207.29 | 207.87 | 205.18 | 571390 |
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
