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 | -9.615 | -5.28514497733 | 181.925 | 185.21 | 165.34 | 71988 | 168.85362479 | CS |
| 4 | -14.09 | -7.55901287554 | 186.4 | 190 | 164.58 | 69799 | 176.13466286 | CS |
| 12 | -52.29 | -23.2813891362 | 224.6 | 233.1499 | 164.58 | 71389 | 195.16345915 | CS |
| 26 | -0.07 | -0.04060795916 | 172.38 | 240.34 | 133.68 | 79750 | 180.54166598 | CS |
| 52 | 81.48 | 89.7060442585 | 90.83 | 240.34 | 86.61 | 81050 | 164.5177255 | CS |
| 156 | 78.6 | 83.8757870025 | 93.71 | 240.34 | 33.2 | 80028 | 101.29527943 | CS |
| 260 | 149.22 | 646.253789519 | 23.09 | 240.34 | 5.12 | 111352 | 68.78462394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 165.91 | -2.03 | -1.21 | 166.11 | 170.8 | 165.34 | 41485 |
| 1731714000 | 167.94 | -1.21 | -0.72 | 169.11 | 171.49 | 167.92 | 42761 |
| 1731627600 | 169.15 | 0.81 | 0.48 | 171.34 | 177.255 | 168.005 | 82122 |
| 1731541200 | 168.34 | -3.72 | -2.16 | 176.27 | 179.43 | 166.41 | 140119 |
| 1731454800 | 172.06 | -10.76 | -5.89 | 181.78 | 185.21 | 171.4 | 62822 |
| 1731368400 | 182.82 | -0.41 | -0.22 | 187.31 | 188.6 | 180.87 | 63827 |
| 1731109200 | 183.23 | 3.22 | 1.79 | 179.33 | 184.9179 | 176.6 | 62528 |
| 1731022800 | 180.01 | -2.94 | -1.61 | 180.8 | 190 | 179.82 | 71973 |
| 1730936400 | 182.95 | -2.35 | -1.27 | 182.65 | 186.34 | 175.1901 | 93143 |
| 1730850000 | 185.3 | 5.09 | 2.82 | 178.95 | 185.52 | 178.95 | 46861 |
| 1730763600 | 180.21 | 3.21 | 1.81 | 177 | 188.05 | 177 | 49331 |
| 1730500800 | 177 | 0.96 | 0.55 | 180.88 | 187.9899 | 176.4 | 68156 |
| 1730414400 | 176.04 | -4.81 | -2.66 | 179 | 181.62 | 174.125 | 64065 |
| 1730328000 | 180.85 | 5.46 | 3.11 | 172.24 | 181.9 | 170.45 | 62652 |
| 1730241600 | 175.39 | -0.79 | -0.45 | 168.61 | 175.42 | 164.58 | 89973 |
| 1730155200 | 176.18 | 2.09 | 1.20 | 176.47 | 181.2426 | 174.62 | 66547 |
| 1729896000 | 174.09 | 0.56 | 0.32 | 175.99 | 178.1617 | 172.845 | 55926 |
| 1729809600 | 173.53 | -2.87 | -1.63 | 178 | 183.2935 | 171.5 | 80928 |
| 1729723200 | 176.4 | -2.18 | -1.22 | 176.05 | 181 | 174.0701 | 61874 |
| 1729636800 | 178.58 | -10.73 | -5.67 | 188.34 | 188.34 | 178.15 | 111972 |
| 1729550400 | 189.31 | -16.93 | -8.21 | 207.49 | 208.03 | 188.46 | 90913 |
| 1729291200 | 206.24 | 6.13 | 3.06 | 200 | 209.035 | 196.74 | 57764 |
| 1729204800 | 200.11 | -10.12 | -4.81 | 209.54 | 212.77 | 198.23 | 71059 |
| 1729118400 | 210.23 | 13.69 | 6.97 | 201.11 | 210.32 | 198.23 | 79940 |
| 1729032000 | 196.54 | 0.34 | 0.17 | 196.46 | 200.77 | 195.075 | 43835 |
| 1728945600 | 196.2 | 6.76 | 3.57 | 188.01 | 197.34 | 188.01 | 45451 |
| 1728686400 | 189.44 | 1.05 | 0.56 | 188.36 | 191.38 | 187.8737 | 46101 |
| 1728600000 | 188.39 | -6.45 | -3.31 | 191.32 | 194.19 | 188.3 | 68079 |
| 1728513600 | 194.84 | 1.85 | 0.96 | 191.92 | 196.8471 | 190.59 | 62072 |
| 1728427200 | 192.99 | -3.99 | -2.03 | 195.52 | 197.8 | 192.56 | 58492 |
| 1728340800 | 196.98 | -0.9 | -0.45 | 195.09 | 198.045 | 193.7923 | 69546 |
| 1728081600 | 197.88 | -1.18 | -0.59 | 202.16 | 202.34 | 188.75 | 60680 |
| 1727995200 | 199.06 | -0.39 | -0.20 | 198.99 | 200.98 | 196.13 | 40875 |
| 1727908800 | 199.45 | -4.65 | -2.28 | 200.49 | 202.0523 | 197 | 33795 |
| 1727822400 | 204.1 | -0.27 | -0.13 | 204.72 | 204.9 | 200 | 53215 |
| 1727736000 | 204.37 | -1.93 | -0.94 | 205.39 | 206.36 | 201.55 | 60879 |
| 1727476800 | 206.3 | 5.14 | 2.56 | 204.05 | 208.56 | 200.5 | 53614 |
| 1727390400 | 201.16 | -1.41 | -0.70 | 207 | 210.25 | 200.61 | 56547 |
| 1727304000 | 202.57 | -12.85 | -5.97 | 213.21 | 213.5299 | 201.8 | 109261 |
| 1727217600 | 215.42 | -3.93 | -1.79 | 218.22 | 223.22 | 212.72 | 52924 |
| 1727131200 | 219.35 | 4.43 | 2.06 | 218.21 | 220.92 | 215.74 | 46284 |
| 1726872000 | 214.92 | -9.45 | -4.21 | 221.63 | 221.63 | 213.6101 | 197183 |
| 1726785600 | 224.37 | 0.91 | 0.41 | 232 | 232 | 223.425 | 57022 |
| 1726699200 | 223.46 | -1.29 | -0.57 | 224.72 | 233.1499 | 219.19 | 67220 |
| 1726612800 | 224.75 | 10.18 | 4.74 | 218.89 | 226.685 | 216.77 | 115454 |
| 1726526400 | 214.57 | 0.67 | 0.31 | 216.68 | 219.9499 | 211.8777 | 94784 |
| 1726267200 | 213.9 | 15.58 | 7.86 | 204.61 | 215.95 | 204.53 | 88923 |
| 1726180800 | 198.32 | 4.59 | 2.37 | 196.2 | 204.27 | 194.4 | 72026 |
| 1726094400 | 193.73 | 1.85 | 0.96 | 189.5 | 196.085 | 185.8993 | 68658 |
| 1726008000 | 191.88 | 2.86 | 1.51 | 189.5 | 193.05 | 187.39 | 42782 |
| 1725921600 | 189.02 | -3.37 | -1.75 | 192.6 | 199.435 | 189.02 | 73412 |
| 1725662400 | 192.39 | 1.23 | 0.64 | 192.77 | 201.95 | 189.89 | 93684 |
| 1725576000 | 191.16 | 1.49 | 0.79 | 190.49 | 195.32 | 186.4 | 88091 |
| 1725489600 | 189.67 | -9.02 | -4.54 | 195.19 | 198.53 | 188.0601 | 89352 |
| 1725403200 | 198.69 | -17.54 | -8.11 | 212.73 | 217.94 | 195.735 | 112685 |
| 1725057600 | 216.23 | -1.77 | -0.81 | 220.33 | 222.31 | 214.85 | 55909 |
| 1724971200 | 218 | 2.75 | 1.28 | 216.91 | 222.07 | 213.4282 | 94358 |
| 1724884800 | 215.25 | -6.03 | -2.73 | 218.13 | 220.54 | 209.61 | 99294 |
| 1724798400 | 221.28 | -7.99 | -3.48 | 224.6 | 226.19 | 220.735 | 64536 |
| 1724712000 | 229.27 | 0.83 | 0.36 | 230.28 | 236.53 | 227.475 | 76011 |
| 1724452800 | 228.44 | -9.86 | -4.14 | 234.18 | 238 | 225.52 | 163758 |
| 1724366400 | 238.3 | 30.7 | 14.79 | 208.38 | 240.34 | 208.33 | 211330 |
| 1724280000 | 207.6 | 8.89 | 4.47 | 202.67 | 210.2 | 202.23 | 109893 |
| 1724193600 | 198.71 | 1.99 | 1.01 | 197.38 | 204.54 | 193 | 66420 |
| 1724107200 | 196.72 | 3.59 | 1.86 | 195.03 | 197.95 | 192.97 | 26649 |
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
