We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -0.538887270609 | 205.98 | 207.76 | 199.4 | 304446 | 205.41243851 | CS |
| 4 | -1.84 | -0.890135939239 | 206.71 | 210.33 | 198.87 | 325093 | 205.00898525 | CS |
| 12 | 15.87 | 8.39682539683 | 189 | 213.21 | 178.84 | 359184 | 200.17473866 | CS |
| 26 | 41.06 | 25.0656248092 | 163.81 | 213.21 | 162.86 | 351923 | 187.51821255 | CS |
| 52 | 66.37 | 47.9205776173 | 138.5 | 213.21 | 135.07 | 353444 | 168.06971813 | CS |
| 156 | 90.85 | 79.6790036836 | 114.02 | 213.21 | 94.32 | 394235 | 137.56581864 | CS |
| 260 | 47.86 | 30.4821348959 | 157.01 | 213.21 | 55.39 | 447109 | 125.14634669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 204.87 | -0.95 | -0.46 | 205.53 | 205.955 | 204.41 | 254916 |
| 1719960000 | 205.82 | 0.78 | 0.38 | 201.15 | 206.665 | 199.4 | 308948 |
| 1719873600 | 205.04 | -1.07 | -0.52 | 206.89 | 207.76 | 204.71 | 235427 |
| 1719614400 | 206.11 | 0 | 0.00 | 206.11 | 206.11 | 206.11 | 0 |
| 1719528000 | 206.11 | 1.17 | 0.57 | 205.24 | 206.24 | 203.91 | 216844 |
| 1719441600 | 204.94 | -2.08 | -1.00 | 205.98 | 205.98 | 202.09 | 245751 |
| 1719355200 | 207.02 | -1.32 | -0.63 | 208.54 | 209.34 | 206.005 | 216216 |
| 1719268800 | 208.34 | 1.13 | 0.55 | 208.19 | 210.33 | 206.53 | 255295 |
| 1719009600 | 207.21 | -0.45 | -0.22 | 208.24 | 209.56 | 206.13 | 581218 |
| 1718923200 | 207.66 | 1.27 | 0.62 | 206.49 | 207.91 | 205.775 | 262530 |
| 1718750400 | 206.39 | 2.49 | 1.22 | 204.04 | 207.11 | 203.635 | 306191 |
| 1718664000 | 203.9 | 1.89 | 0.94 | 202.17 | 204.03 | 201.4 | 245507 |
| 1718404800 | 202.01 | 0.51 | 0.25 | 200.12 | 202.46 | 199.995 | 364948 |
| 1718318400 | 201.5 | -4.98 | -2.41 | 205.85 | 205.85 | 198.87 | 466976 |
| 1718232000 | 206.48 | 5.16 | 2.56 | 202.5 | 207.67 | 202.5 | 680240 |
| 1718145600 | 201.32 | -3.19 | -1.56 | 203.53 | 203.99 | 200.04 | 314569 |
| 1718059200 | 204.51 | 0.38 | 0.19 | 202.88 | 205.61 | 202.465 | 206035 |
| 1717800000 | 204.13 | 1.2 | 0.59 | 203.66 | 205.03 | 202.42 | 262295 |
| 1717713600 | 202.93 | -0.99 | -0.49 | 204.46 | 204.89 | 202.55 | 247987 |
| 1717627200 | 203.92 | -2.23 | -1.08 | 206.71 | 206.92 | 203.14 | 254289 |
| 1717540800 | 206.15 | -0.79 | -0.38 | 206.32 | 208.02 | 205.02 | 241383 |
| 1717454400 | 206.94 | -2.86 | -1.36 | 209.99 | 210.74 | 206.21 | 255358 |
| 1717195200 | 209.8 | -0.19 | -0.09 | 210.88 | 211.43 | 206.72 | 449993 |
| 1717108800 | 209.99 | 1.98 | 0.95 | 208.2 | 210.98 | 208.2 | 335467 |
| 1717022400 | 208.01 | 0.31 | 0.15 | 206.86 | 208.78 | 205.88 | 289307 |
| 1716936000 | 207.7 | -1.53 | -0.73 | 208.33 | 209.675 | 207.235 | 218730 |
| 1716590400 | 209.23 | -0.4 | -0.19 | 210.4 | 211.11 | 208.5 | 266601 |
| 1716504000 | 209.63 | -2.57 | -1.21 | 212.5 | 212.73 | 208.43 | 194993 |
| 1716417600 | 212.2 | 2.51 | 1.20 | 209.85 | 212.73 | 209 | 334248 |
| 1716331200 | 209.69 | -0.19 | -0.09 | 209.73 | 211.2 | 208.15 | 237132 |
| 1716244800 | 209.88 | -2.49 | -1.17 | 212.6 | 212.8 | 209.29 | 325067 |
| 1715985600 | 212.37 | 2.14 | 1.02 | 211 | 213.21 | 210.19 | 276794 |
| 1715899200 | 210.23 | 1.57 | 0.75 | 210 | 210.94 | 206.72 | 363692 |
| 1715812800 | 208.66 | 1.54 | 0.74 | 206.86 | 208.81 | 205 | 282253 |
| 1715726400 | 207.12 | 0.54 | 0.26 | 206.33 | 207.67 | 205.58 | 308003 |
| 1715640000 | 206.58 | -2.19 | -1.05 | 207.92 | 209.32 | 205.95 | 340447 |
| 1715380800 | 208.77 | 3.75 | 1.83 | 205.24 | 210 | 205.125 | 422982 |
| 1715294400 | 205.02 | -2.57 | -1.24 | 207.01 | 207.68 | 204.29 | 467974 |
| 1715208000 | 207.59 | 4.37 | 2.15 | 204.05 | 208.39 | 203.64 | 410184 |
| 1715121600 | 203.22 | 2.3 | 1.14 | 202.21 | 205.59 | 199.96 | 737493 |
| 1715035200 | 200.92 | -0.73 | -0.36 | 202.11 | 204.69 | 200.03 | 556685 |
| 1714776000 | 201.65 | 10.47 | 5.48 | 195.35 | 202.06 | 194.505 | 810553 |
| 1714689600 | 191.18 | 0.26 | 0.14 | 192.13 | 192.99 | 189.39 | 656247 |
| 1714603200 | 190.92 | 3.93 | 2.10 | 186.87 | 192 | 186.87 | 500003 |
| 1714516800 | 186.99 | -2.55 | -1.35 | 188.88 | 189.415 | 186.97 | 364464 |
| 1714430400 | 189.54 | 0.76 | 0.40 | 189.13 | 190.81 | 188.36 | 322580 |
| 1714171200 | 188.78 | -2.28 | -1.19 | 190.37 | 191.28 | 188.285 | 429874 |
| 1714084800 | 191.06 | 0.05 | 0.03 | 191 | 191.93 | 189.16 | 354974 |
| 1713998400 | 191.01 | 0.97 | 0.51 | 189.7 | 191.19 | 188.8 | 254452 |
| 1713912000 | 190.04 | 1.26 | 0.67 | 189.3 | 190.84 | 189.1 | 264617 |
| 1713825600 | 188.78 | 2.26 | 1.21 | 187.35 | 190.12 | 185.56 | 313248 |
| 1713566400 | 186.52 | 4.04 | 2.21 | 182.57 | 186.68 | 182.57 | 517050 |
| 1713480000 | 182.48 | 2.33 | 1.29 | 181.15 | 182.86 | 180.53 | 437452 |
| 1713393600 | 180.15 | -0.42 | -0.23 | 181.69 | 182.59 | 178.84 | 283464 |
| 1713307200 | 180.57 | -1.07 | -0.59 | 181.96 | 182.315 | 180.3 | 259793 |
| 1713220800 | 181.64 | -2.74 | -1.49 | 185.64 | 185.86 | 181.01 | 486614 |
| 1712961600 | 184.38 | -0.52 | -0.28 | 184.41 | 185.68 | 183.41 | 290443 |
| 1712875200 | 184.9 | -5.06 | -2.66 | 189.89 | 189.89 | 184.44 | 391889 |
| 1712788800 | 189.96 | 0.68 | 0.36 | 189.5 | 191.1425 | 188.8 | 419269 |
| 1712702400 | 189.28 | -5.65 | -2.90 | 195.65 | 196.25 | 188.4 | 460767 |
| 1712616000 | 194.93 | 0.96 | 0.49 | 193.97 | 195.44 | 193.0205 | 242748 |
| 1712356800 | 193.97 | 2.62 | 1.37 | 193.5 | 194.55 | 192.01 | 283548 |
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
