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 | -18.73 | -12.4551137119 | 150.38 | 151.245 | 131.46 | 783435 | 143.43086494 | CS |
| 4 | -87.78 | -40.0036458096 | 219.43 | 228.98 | 131.46 | 1202012 | 166.14552578 | CS |
| 12 | -83.74 | -38.8783137564 | 215.39 | 229.81 | 131.46 | 696953 | 185.06199622 | CS |
| 26 | -66.35 | -33.5101010101 | 198 | 238.32 | 131.46 | 553985 | 197.47416834 | CS |
| 52 | -78.99 | -37.5 | 210.64 | 238.32 | 131.46 | 531903 | 191.0386828 | CS |
| 156 | -95.51 | -42.0452544462 | 227.16 | 282.125 | 131.46 | 436571 | 191.46720699 | CS |
| 260 | 27.49 | 26.3920890937 | 104.16 | 354.62 | 70.83 | 390731 | 197.92607013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 140.36 | -0.35 | -0.25 | 140 | 142.84 | 138.235 | 948132 |
| 1741304400 | 140.71 | -5.74 | -3.92 | 143.29 | 145.46 | 140.13999 | 571094 |
| 1741218000 | 146.44999 | 0.24 | 0.16 | 146.24 | 147.25 | 142.04 | 789930 |
| 1741131600 | 146.21 | 2.65 | 1.85 | 141 | 147.88999 | 140.88 | 706754 |
| 1741045200 | 143.56 | -6.97 | -4.63 | 150.38 | 151.245 | 143.06 | 901264 |
| 1740786000 | 150.53 | 2.41 | 1.63 | 148.12 | 151.34 | 145.41999 | 2033451 |
| 1740699600 | 148.12 | -4.71 | -3.08 | 153.44999 | 155 | 147.62 | 817123 |
| 1740613200 | 152.83 | -3.18 | -2.04 | 156.585 | 159.235 | 152.74 | 1172444 |
| 1740526800 | 156.01 | 2.06 | 1.34 | 154 | 158.44 | 152.01 | 1543608 |
| 1740440400 | 153.94999 | 2.23 | 1.47 | 158.38999 | 161.66999 | 152.4 | 2692862 |
| 1740181200 | 151.72 | -58.45 | -27.81 | 187.23 | 187.23 | 151.38 | 5368994 |
| 1740094800 | 210.17 | -7.44 | -3.42 | 215 | 218.145 | 207.67 | 1242862 |
| 1740008400 | 217.61 | -5.35 | -2.40 | 223.25 | 223.25 | 217.47 | 864475 |
| 1739922000 | 222.96 | -1.5 | -0.67 | 223.73 | 223.87 | 219.9843 | 798685 |
| 1739576400 | 224.46 | -4.27 | -1.87 | 227.64 | 228.3997 | 220.7131 | 473248 |
| 1739490000 | 228.73 | 9.94 | 4.54 | 219.28 | 228.98 | 217.97 | 650052 |
| 1739403600 | 218.79 | 2.9 | 1.34 | 214.17 | 218.81 | 213.07 | 420710 |
| 1739317200 | 215.89 | -0.29 | -0.13 | 215.2 | 216.35 | 212.75 | 548503 |
| 1739230800 | 216.18 | -1.27 | -0.58 | 219.43 | 219.43 | 215.69 | 294033 |
| 1738971600 | 217.45 | 0.22 | 0.10 | 218.45 | 224.73 | 217.27 | 613234 |
| 1738885200 | 217.23 | 2.95 | 1.38 | 214.61 | 219.25 | 214.61 | 397511 |
| 1738798800 | 214.28 | -0.7 | -0.33 | 215.19 | 217.69 | 213.64 | 290435 |
| 1738712400 | 214.98 | 3.13 | 1.48 | 212.05 | 215.6175 | 210 | 495680 |
| 1738626000 | 211.85 | -1.47 | -0.69 | 209.09 | 213.295 | 207.27 | 780952 |
| 1738366800 | 213.32 | 6.29 | 3.04 | 210.67 | 216.635 | 206.48 | 577813 |
| 1738280400 | 207.03 | -1.09 | -0.52 | 209.72 | 214.1 | 206.04 | 290857 |
| 1738194000 | 208.12 | -0.43 | -0.21 | 209.27 | 209.27 | 204.62 | 314896 |
| 1738107600 | 208.55 | 0.99 | 0.48 | 206.21 | 211.96 | 206.04 | 460323 |
| 1738021200 | 207.56 | 3.49 | 1.71 | 201.21 | 208.17 | 199.65 | 513630 |
| 1737762000 | 204.07 | -3.03 | -1.46 | 207.89 | 209.64 | 202.62 | 394502 |
| 1737675600 | 207.1 | 0 | 0.00 | 207.1 | 207.1 | 207.1 | 0 |
| 1737589200 | 207.1 | -3.47 | -1.65 | 211.95 | 211.95 | 204.12 | 792843 |
| 1737502800 | 210.57 | -2.95 | -1.38 | 215.1 | 215.245 | 208.15 | 689020 |
| 1737157200 | 213.52 | -3.36 | -1.55 | 220.06 | 220.96 | 213.3 | 353326 |
| 1737070800 | 216.88 | 0.68 | 0.31 | 216.41 | 221.42 | 216.41 | 321411 |
| 1736984400 | 216.2 | 8.58 | 4.13 | 212.66 | 216.82 | 209.9472 | 449434 |
| 1736898000 | 207.62 | -0.15 | -0.07 | 210.14 | 211.34 | 202.47 | 472597 |
| 1736811600 | 207.77 | 0.29 | 0.14 | 205 | 207.84 | 203.175 | 386172 |
| 1736552400 | 207.48 | -5.91 | -2.77 | 210.73 | 211.245 | 207 | 299734 |
| 1736379600 | 213.39 | -0.88 | -0.41 | 214.25 | 214.25 | 209.36 | 302825 |
| 1736293200 | 214.27 | -6.18 | -2.80 | 221.12 | 223.08 | 213.44 | 328849 |
| 1736206800 | 220.45 | 1.17 | 0.53 | 220.74 | 223.33 | 219.14 | 396007 |
| 1735947600 | 219.28 | 6.2 | 2.91 | 215.87 | 225 | 215.78 | 278624 |
| 1735861200 | 213.08 | -1.34 | -0.62 | 216.25 | 219.18 | 211.25 | 444180 |
| 1735688400 | 214.42 | -2.91 | -1.34 | 219 | 221.19 | 213.87 | 219229 |
| 1735602000 | 217.33 | -0.27 | -0.12 | 215.3 | 218.705 | 212.85 | 212244 |
| 1735342800 | 217.6 | -2.5 | -1.14 | 218.34 | 221.12 | 215.73 | 122826 |
| 1735256400 | 220.1 | 0.64 | 0.29 | 217.12 | 221.94 | 217.12 | 144273 |
| 1735077840 | 219.46 | -0.08 | -0.04 | 219.6 | 221.15 | 218.44 | 101778 |
| 1734997200 | 219.54 | -1.95 | -0.88 | 218.97 | 222.29 | 217.04 | 209482 |
| 1734738000 | 221.49 | -1.79 | -0.80 | 219.3 | 227.5125 | 218.464 | 399893 |
| 1734651600 | 223.28 | 7.19 | 3.33 | 221.43 | 229.81 | 220.4 | 688736 |
| 1734565200 | 216.09 | -10.83 | -4.77 | 226.99 | 229.11 | 216.08 | 884546 |
| 1734478800 | 226.92 | 7.99 | 3.65 | 221.16 | 227.62 | 220.44 | 580673 |
| 1734392400 | 218.93 | 2.15 | 0.99 | 215.39 | 220.47 | 214.23 | 588716 |
| 1734133200 | 216.78 | -2.92 | -1.33 | 218.5 | 220.05 | 213.99 | 306560 |
| 1734046800 | 219.7 | -0.8 | -0.36 | 220.96 | 223.08 | 217.905 | 415269 |
| 1733960400 | 220.5 | -1.36 | -0.61 | 225.8 | 225.8 | 217.58 | 376016 |
| 1733874000 | 221.86 | -5.79 | -2.54 | 230.29 | 230.6 | 220.88 | 519954 |
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
