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 | 1.29 | 0.666907925348 | 193.43 | 196.11 | 192.43 | 68459 | 194.34301725 | CS |
| 4 | 9.06 | 4.87988796725 | 185.66 | 196.11 | 180.88 | 115959 | 187.872502 | CS |
| 12 | 12.68 | 6.96550208745 | 182.04 | 196.11 | 178.21 | 116379 | 186.51494092 | CS |
| 26 | 15.47 | 8.63040446304 | 179.25 | 196.5 | 176.27 | 124261 | 186.53782044 | CS |
| 52 | 2.36 | 1.22686629237 | 192.36 | 215.785 | 164.79 | 164798 | 187.12947851 | CS |
| 156 | 24.14 | 14.1517176691 | 170.58 | 215.785 | 136.61 | 148305 | 177.11605257 | CS |
| 260 | 16.51 | 9.26435104652 | 178.21 | 215.785 | 136.61 | 165631 | 174.99610262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 194.72 | 0.98 | 0.51 | 193.47 | 195.3 | 192.43 | 75977 |
| 1720478400 | 193.74 | -1 | -0.51 | 195.69 | 196.11 | 193.07 | 71543 |
| 1720219200 | 194.74 | 1.05 | 0.54 | 193.67 | 194.88 | 193.25 | 62489 |
| 1720040640 | 193.69 | -1.06 | -0.54 | 195.43 | 195.92 | 193.34 | 36380 |
| 1719960000 | 194.75 | 2.35 | 1.22 | 193.43 | 195.545 | 192.67 | 103423 |
| 1719873600 | 192.4 | 2.82 | 1.49 | 187.42 | 194 | 186.28 | 236210 |
| 1719614400 | 189.58 | 0 | 0.00 | 189.58 | 189.58 | 189.58 | 0 |
| 1719528000 | 189.58 | 0.39 | 0.21 | 189.66 | 189.75 | 187.67 | 70211 |
| 1719441600 | 189.19 | 3.54 | 1.91 | 185.65 | 189.27 | 185.65 | 105989 |
| 1719355200 | 185.65 | 0.67 | 0.36 | 184.54 | 186.215 | 184.2 | 108243 |
| 1719268800 | 184.98 | -3.52 | -1.87 | 188.5 | 188.55 | 183.81 | 159324 |
| 1719009600 | 188.5 | 1.02 | 0.54 | 187.79 | 188.9 | 186.665 | 242167 |
| 1718923200 | 187.48 | 5.14 | 2.82 | 183 | 190.22 | 182.5 | 211153 |
| 1718750400 | 182.34 | 0.83 | 0.46 | 181 | 182.52 | 180.88 | 83109 |
| 1718664000 | 181.51 | -0.61 | -0.33 | 181.29 | 183.23 | 181.29 | 106488 |
| 1718404800 | 182.12 | -0.72 | -0.39 | 181.65 | 182.17 | 181 | 109242 |
| 1718318400 | 182.84 | -4.52 | -2.41 | 187.23 | 187.36 | 182.75 | 101749 |
| 1718232000 | 187.36 | 1.26 | 0.68 | 187.05 | 187.72 | 186.12 | 78782 |
| 1718145600 | 186.1 | -0.38 | -0.20 | 185.66 | 187.651 | 185.63 | 84802 |
| 1718059200 | 186.48 | -1.17 | -0.62 | 187.15 | 187.2035 | 184.27 | 93070 |
| 1717800000 | 187.65 | 0.78 | 0.42 | 186.18 | 188.88 | 186.18 | 75042 |
| 1717713600 | 186.87 | -4.02 | -2.11 | 189.88 | 190.42 | 186.64 | 84929 |
| 1717627200 | 190.89 | 1.38 | 0.73 | 190.63 | 191.86 | 189.0275 | 105759 |
| 1717540800 | 189.51 | 2.01 | 1.07 | 187.83 | 189.52 | 187.415 | 96013 |
| 1717454400 | 187.5 | 2.85 | 1.54 | 185.3 | 188.38 | 184.46 | 131294 |
| 1717195200 | 184.65 | 1.67 | 0.91 | 183.04 | 184.9 | 183.04 | 165646 |
| 1717108800 | 182.98 | -0.12 | -0.07 | 183.5 | 183.99 | 182.7 | 92612 |
| 1717022400 | 183.1 | -0.72 | -0.39 | 182.3 | 184.935 | 182.3 | 94135 |
| 1716936000 | 183.82 | -0.48 | -0.26 | 184.04 | 184.61 | 183.14 | 62003 |
| 1716590400 | 184.3 | 1.84 | 1.01 | 182.75 | 184.96 | 182.73 | 87361 |
| 1716504000 | 182.46 | -3.32 | -1.79 | 185.49 | 185.64 | 182.44 | 116972 |
| 1716417600 | 185.78 | -0.49 | -0.26 | 186.13 | 186.73 | 185.205 | 105376 |
| 1716331200 | 186.27 | -0.69 | -0.37 | 186.22 | 187.645 | 185.93 | 92138 |
| 1716244800 | 186.96 | -2.87 | -1.51 | 188.96 | 189 | 186.29 | 123760 |
| 1715985600 | 189.83 | 0.7 | 0.37 | 189.8 | 190.4199 | 189.17 | 99393 |
| 1715899200 | 189.13 | 0.59 | 0.31 | 188.8 | 189.85 | 188 | 72800 |
| 1715812800 | 188.54 | 3.3 | 1.78 | 186.61 | 189.47 | 185.8 | 122633 |
| 1715726400 | 185.24 | 0.2 | 0.11 | 186.18 | 186.86 | 184.531 | 100772 |
| 1715640000 | 185.04 | -3.99 | -2.11 | 189.03 | 189.66 | 184.395 | 186934 |
| 1715380800 | 189.03 | -0.05 | -0.03 | 189.99 | 191.2399 | 187.8 | 95327 |
| 1715294400 | 189.08 | -1.62 | -0.85 | 190.66 | 191.78 | 189.04 | 102400 |
| 1715208000 | 190.7 | 2.36 | 1.25 | 187.63 | 190.82 | 187.5335 | 184405 |
| 1715121600 | 188.34 | 0.28 | 0.15 | 188.6 | 190.08 | 187.205 | 117973 |
| 1715035200 | 188.06 | 3.41 | 1.85 | 186.09 | 188.76 | 186.09 | 139751 |
| 1714776000 | 184.65 | 1.34 | 0.73 | 185.76 | 192.71 | 183.855 | 156534 |
| 1714689600 | 183.31 | -2.45 | -1.32 | 184.34 | 186.64 | 182.4 | 203359 |
| 1714603200 | 185.76 | -0.16 | -0.09 | 186.45 | 187.495 | 185.46 | 162513 |
| 1714516800 | 185.92 | -2.04 | -1.09 | 187.37 | 188.1908 | 185.83 | 136479 |
| 1714430400 | 187.96 | 1.18 | 0.63 | 187.7 | 190.8 | 187.23 | 198674 |
| 1714171200 | 186.78 | -0.67 | -0.36 | 187.25 | 188.41 | 186.06 | 92309 |
| 1714084800 | 187.45 | 1.3 | 0.70 | 184.64 | 187.86 | 183.155 | 118756 |
| 1713998400 | 186.15 | 1.06 | 0.57 | 185.8 | 187.36 | 185.4 | 98652 |
| 1713912000 | 185.09 | 2.88 | 1.58 | 182.15 | 188.4 | 182.15 | 173590 |
| 1713825600 | 182.21 | 2.32 | 1.29 | 180.5 | 182.64 | 179.9 | 100805 |
| 1713566400 | 179.89 | 0.72 | 0.40 | 179.1 | 180.415 | 178.82 | 85132 |
| 1713480000 | 179.17 | 0.33 | 0.18 | 178.65 | 180.35 | 178.21 | 84293 |
| 1713393600 | 178.84 | -1.62 | -0.90 | 181.59 | 182.26 | 178.84 | 90173 |
| 1713307200 | 180.46 | -2.04 | -1.12 | 182.04 | 182.68 | 180.06 | 96149 |
| 1713220800 | 182.5 | 0.63 | 0.35 | 182.7 | 183.7925 | 181.32 | 115396 |
| 1712961600 | 181.87 | -0.71 | -0.39 | 182.2 | 184.03 | 180.995 | 141291 |
| 1712875200 | 182.58 | -1.22 | -0.66 | 184.09 | 184.42 | 182.57 | 83608 |
| 1712788800 | 183.8 | -1.63 | -0.88 | 183.12 | 184.355 | 183.12 | 84690 |
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
