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 | 1.24 | 0.641025641026 | 193.44 | 199.23 | 189.58 | 2007686 | 194.50082542 | CS |
| 4 | -9.65 | -4.72275241032 | 204.33 | 204.84 | 189.38 | 1831475 | 195.01171985 | CS |
| 12 | 3.69 | 1.93203832661 | 190.99 | 216.26 | 183.86 | 1849829 | 199.3853802 | CS |
| 26 | 36.64 | 23.1840040496 | 158.04 | 216.26 | 157.72 | 1836626 | 187.48625265 | CS |
| 52 | 38.86 | 24.9390322167 | 155.82 | 216.26 | 139.69 | 1843680 | 170.08473335 | CS |
| 156 | -31.7 | -14.0030037989 | 226.38 | 228.1425 | 109.4 | 2264538 | 154.46424289 | CS |
| 260 | 33.42 | 20.7242961677 | 161.26 | 228.1425 | 79.41 | 2232435 | 150.04348216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 194.68 | -0.09 | -0.05 | 194.01 | 195.41 | 191.25 | 1645888 |
| 1736293200 | 194.77 | -0.82 | -0.42 | 196.5799 | 197.37 | 193.56 | 2712821 |
| 1736206800 | 195.59 | -0.04 | -0.02 | 196.86 | 199.23 | 194.46 | 2610249 |
| 1735947600 | 195.63 | 4.24 | 2.22 | 192.205 | 195.69 | 190.5 | 1339729 |
| 1735861200 | 191.39 | -1.46 | -0.76 | 193.44 | 194.4 | 189.58 | 1729743 |
| 1735688400 | 192.85 | 0.32 | 0.17 | 193.34 | 194.1381 | 192.16 | 1011505 |
| 1735602000 | 192.53 | -0.75 | -0.39 | 190.426 | 193.32 | 190.1107 | 1014352 |
| 1735342800 | 193.28 | -1.49 | -0.77 | 194.17 | 195.525 | 192.21 | 875451 |
| 1735256400 | 194.77 | 0.69 | 0.36 | 193.48 | 194.9 | 192.1775 | 746598 |
| 1735077840 | 194.08 | 0.96 | 0.50 | 193.15 | 194.245 | 191.94 | 724337 |
| 1734997200 | 193.12 | 0.36 | 0.19 | 191.38 | 193.3 | 190.36 | 1481298 |
| 1734738000 | 192.76 | 2.73 | 1.44 | 189.38 | 193.42 | 189.38 | 3682034 |
| 1734651600 | 190.03 | -1.93 | -1.01 | 194.41 | 195.58 | 189.6801 | 1854201 |
| 1734565200 | 191.96 | -6.34 | -3.20 | 198.755 | 200.36 | 191.29 | 3520093 |
| 1734478800 | 198.3 | -2.23 | -1.11 | 200.24 | 200.24 | 197.1186 | 2384028 |
| 1734392400 | 200.53 | -0.97 | -0.48 | 200.56 | 200.7 | 199.35 | 2477590 |
| 1734133200 | 201.5 | -0.81 | -0.40 | 202.4352 | 202.48 | 200.03 | 1571442 |
| 1734046800 | 202.31 | -1.07 | -0.53 | 204.33 | 204.84 | 202.14 | 1585182 |
| 1733960400 | 203.38 | -1.06 | -0.52 | 205.89 | 206.465 | 203.16 | 1685323 |
| 1733874000 | 204.44 | -0.06 | -0.03 | 205.31 | 206.365 | 203.31 | 2127970 |
| 1733787600 | 204.5 | -4.13 | -1.98 | 208 | 209.16 | 204.4 | 1581721 |
| 1733528400 | 208.63 | -0.2 | -0.10 | 208.69 | 209.855 | 207.13 | 1471449 |
| 1733442000 | 208.83 | 0.91 | 0.44 | 208.535 | 210.825 | 207.725 | 1699877 |
| 1733355600 | 207.92 | -1.09 | -0.52 | 209.51 | 209.965 | 206.64 | 1447313 |
| 1733269200 | 209.01 | -2.35 | -1.11 | 211.95 | 212.425 | 208.29 | 1428169 |
| 1733182800 | 211.36 | -3.36 | -1.56 | 215.735 | 215.735 | 211.2 | 1754593 |
| 1732917840 | 214.72 | -0.28 | -0.13 | 215.98 | 216.26 | 213.633 | 1096762 |
| 1732750800 | 215 | 0.8 | 0.37 | 215 | 216.18 | 214.585 | 1549256 |
| 1732664400 | 214.2 | 1.73 | 0.81 | 212.16 | 214.81 | 210.45 | 1876900 |
| 1732578000 | 212.47 | 2.4 | 1.14 | 212.76 | 214.64 | 211.89 | 2287087 |
| 1732318800 | 210.07 | 4.32 | 2.10 | 207.05 | 210.71 | 206.2 | 1623901 |
| 1732232400 | 205.75 | 1.8 | 0.88 | 204.255 | 207.905 | 204.11 | 3160330 |
| 1732146000 | 203.95 | -0.91 | -0.44 | 205.49 | 205.5519 | 203.4663 | 1571221 |
| 1732059600 | 204.86 | -1.97 | -0.95 | 205.191 | 206.8999 | 204.46 | 1519108 |
| 1731973200 | 206.83 | -0.85 | -0.41 | 207.7 | 208.41 | 206.41 | 1636048 |
| 1731714000 | 207.68 | -0.28 | -0.13 | 207.77 | 210.04 | 206.4 | 2425231 |
| 1731627600 | 207.96 | -1.34 | -0.64 | 209 | 210.02 | 207.17 | 1458402 |
| 1731541200 | 209.3 | -1.74 | -0.82 | 211.67 | 214.19 | 208.69 | 1634683 |
| 1731454800 | 211.04 | 1.33 | 0.63 | 208.38 | 211.4 | 208.38 | 2204631 |
| 1731368400 | 209.71 | 5.74 | 2.81 | 206.725 | 210.43 | 206.69 | 2560445 |
| 1731109200 | 203.97 | 0.76 | 0.37 | 203.57 | 205.2 | 201.66 | 1874878 |
| 1731022800 | 203.21 | -1.76 | -0.86 | 203.205 | 203.835 | 200.88 | 3613004 |
| 1730936400 | 204.97 | 16.17 | 8.56 | 200.84 | 205.06 | 198.45 | 3846681 |
| 1730850000 | 188.8 | 2.85 | 1.53 | 185.94 | 188.86 | 185.94 | 1498165 |
| 1730763600 | 185.95 | -1.2 | -0.64 | 187.26 | 188.3 | 185.54 | 1427679 |
| 1730500800 | 187.15 | -1.12 | -0.59 | 189.5 | 191.37 | 187 | 1969010 |
| 1730414400 | 188.27 | -1.95 | -1.03 | 190.195 | 191.84 | 188.18 | 1790864 |
| 1730328000 | 190.22 | 2.37 | 1.26 | 187.63 | 191.87 | 187 | 1621232 |
| 1730241600 | 187.85 | -1.98 | -1.04 | 189.58 | 189.99 | 187.415 | 992753 |
| 1730155200 | 189.83 | 4.01 | 2.16 | 188.04 | 190.12 | 186.83 | 1165929 |
| 1729896000 | 185.82 | -3.12 | -1.65 | 189.72 | 190.64 | 185.63 | 1319037 |
| 1729809600 | 188.94 | 0.73 | 0.39 | 188.21 | 189.69 | 186.96 | 1204245 |
| 1729723200 | 188.21 | 1.93 | 1.04 | 185.85 | 188.53 | 185.8 | 2012489 |
| 1729636800 | 186.28 | 0.64 | 0.34 | 186.08 | 186.81 | 183.86 | 1962679 |
| 1729550400 | 185.64 | -3.74 | -1.97 | 189.27 | 189.805 | 185.34 | 1680848 |
| 1729291200 | 189.38 | 0.58 | 0.31 | 190.57 | 191.49 | 188.01 | 1852575 |
| 1729204800 | 188.8 | -1.13 | -0.59 | 190.99 | 192.929 | 188.74 | 2841230 |
| 1729118400 | 189.93 | -2.41 | -1.25 | 192.6 | 193.85 | 189.62 | 2920313 |
| 1729032000 | 192.34 | 3.82 | 2.03 | 189.8 | 196.64 | 189.6841 | 2972129 |
| 1728945600 | 188.52 | 0.75 | 0.40 | 187.72 | 189.69 | 186.125 | 2204896 |
| 1728686400 | 187.77 | 4.4 | 2.40 | 185 | 189.17 | 185 | 1358215 |
| 1728600000 | 183.37 | 0.1 | 0.05 | 182.95 | 184.425 | 182.23 | 1431926 |
| 1728513600 | 183.27 | 2.41 | 1.33 | 180.77 | 184.04 | 180.5 | 1084412 |
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
