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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 201.67 | -3.27 | -1.60 | 202.98 | 203.19 | 201.67 | 230636 |
| 1720478400 | 204.94 | -1.51 | -0.73 | 204.72 | 205.67 | 204.3036 | 200043 |
| 1720219200 | 206.45 | 0.2 | 0.10 | 206.29 | 206.55 | 205.09 | 190500 |
| 1720040640 | 206.25 | 0.04 | 0.02 | 205.87 | 206.31 | 205.17 | 212267 |
| 1719960000 | 206.21 | 2.5 | 1.23 | 205 | 206.21 | 204.7 | 259289 |
| 1719873600 | 203.71 | -0.17 | -0.08 | 204.8 | 205.13 | 203.205 | 267464 |
| 1719614400 | 203.88 | 0 | 0.00 | 203.88 | 203.88 | 203.88 | 0 |
| 1719528000 | 203.88 | 0.7 | 0.34 | 203.09 | 204.94 | 203.09 | 282998 |
| 1719441600 | 203.18 | -3.04 | -1.47 | 203.55 | 204.2208 | 202.38 | 306055 |
| 1719355200 | 206.22 | 7.24 | 3.64 | 205.39 | 206.61 | 205.13 | 515161 |
| 1719268800 | 198.98 | 5.4 | 2.79 | 197.29 | 199.4299 | 197.2749 | 375467 |
| 1719009600 | 193.58 | -0.96 | -0.49 | 193.92 | 194.2 | 193.38 | 284419 |
| 1718923200 | 194.54 | 0.4 | 0.21 | 193.3 | 194.74 | 193.3 | 234501 |
| 1718750400 | 194.14 | -1.06 | -0.54 | 193.89 | 194.73 | 193.4512 | 347719 |
| 1718664000 | 195.2 | -1.93 | -0.98 | 193.26 | 195.67 | 193.2 | 453546 |
| 1718404800 | 197.13 | -2.22 | -1.11 | 196.5 | 197.79 | 195.42 | 483104 |
| 1718318400 | 199.35 | -6.3 | -3.06 | 200.25 | 200.49 | 198.18 | 527530 |
| 1718232000 | 205.65 | 0.34 | 0.17 | 207 | 207.52 | 205.58 | 245103 |
| 1718145600 | 205.31 | -2.71 | -1.30 | 206.5 | 207 | 204.5 | 250287 |
| 1718059200 | 208.02 | 1.66 | 0.80 | 207.5 | 208.61 | 207.28 | 268926 |
| 1717800000 | 206.36 | -3.68 | -1.75 | 207.44 | 207.7 | 206.2 | 537482 |
| 1717713600 | 210.04 | 1.71 | 0.82 | 209.59 | 210.94 | 209.28 | 245859 |
| 1717627200 | 208.33 | -2.05 | -0.97 | 208 | 208.565 | 206.29 | 338391 |
| 1717540800 | 210.38 | -1.79 | -0.84 | 211 | 211.34 | 210.04 | 223814 |
| 1717454400 | 212.17 | -5.34 | -2.46 | 211.88 | 213.54 | 211.1801 | 351136 |
| 1717195200 | 217.51 | 3.34 | 1.56 | 216.89 | 217.51 | 215.54 | 253993 |
| 1717108800 | 214.17 | 0.22 | 0.10 | 213.52 | 214.905 | 213.26 | 278898 |
| 1717022400 | 213.95 | -4.77 | -2.18 | 215.37 | 215.37 | 213.74 | 191285 |
| 1716936000 | 218.72 | 1.88 | 0.87 | 219 | 219.5 | 217.41 | 246659 |
| 1716590400 | 216.84 | 2.12 | 0.99 | 216.1 | 217.02 | 215.95 | 134385 |
| 1716504000 | 214.72 | -1.91 | -0.88 | 218.09 | 218.11 | 214.3109 | 260683 |
| 1716417600 | 216.63 | -2.73 | -1.24 | 218.25 | 218.25 | 216.28 | 166475 |
| 1716331200 | 219.36 | -1.14 | -0.52 | 219.69 | 220.44 | 219.19 | 145555 |
| 1716244800 | 220.5 | 0.74 | 0.34 | 220.31 | 221.0888 | 219.9 | 175465 |
| 1715985600 | 219.76 | 4.13 | 1.92 | 219.93 | 220.42 | 219.0901 | 265712 |
| 1715899200 | 215.63 | -3.92 | -1.79 | 216.84 | 217.0371 | 215.61 | 296317 |
| 1715812800 | 219.55 | 2.43 | 1.12 | 219.18 | 219.9399 | 218.3035 | 280788 |
| 1715726400 | 217.12 | 1.48 | 0.69 | 216.42 | 217.61 | 216.21 | 268555 |
| 1715640000 | 215.64 | -3.14 | -1.44 | 217.1 | 217.13 | 215.3 | 465993 |
| 1715380800 | 218.78 | -8.46 | -3.72 | 221.27 | 221.27 | 218.14 | 563709 |
| 1715294400 | 227.24 | -4.54 | -1.96 | 227.51 | 228.03 | 226.73 | 329006 |
| 1715208000 | 231.78 | 0.52 | 0.22 | 231.12 | 232.43 | 227 | 371618 |
| 1715121600 | 231.26 | -4.34 | -1.84 | 233.28 | 233.66 | 230.91 | 247311 |
| 1715035200 | 235.6 | 2.73 | 1.17 | 233.62 | 235.68 | 233.57 | 208112 |
| 1714776000 | 232.87 | 2.07 | 0.90 | 232.06 | 233.35 | 231.358 | 164537 |
| 1714689600 | 230.8 | 3.97 | 1.75 | 230.3 | 231.41 | 229.3702 | 227950 |
| 1714603200 | 226.83 | -0.48 | -0.21 | 228.89 | 228.89 | 226.56 | 264611 |
| 1714516800 | 227.31 | -0.63 | -0.28 | 229.94 | 229.94 | 227 | 334220 |
| 1714430400 | 227.94 | 1.23 | 0.54 | 228.45 | 228.45 | 227.18 | 228261 |
| 1714171200 | 226.71 | 1.35 | 0.60 | 225 | 226.98 | 224.57 | 242074 |
| 1714084800 | 225.36 | -7.52 | -3.23 | 224 | 225.49 | 222.385 | 319150 |
| 1713998400 | 232.88 | 2.47 | 1.07 | 232.85 | 233.99 | 231.83 | 272737 |
| 1713912000 | 230.41 | 0.11 | 0.05 | 228.1 | 230.6439 | 227.82 | 361885 |
| 1713825600 | 230.3 | 1.58 | 0.69 | 228.18 | 231.1525 | 227.88 | 447222 |
| 1713566400 | 228.72 | -3.12 | -1.35 | 229.5 | 229.79 | 227.38 | 425721 |
| 1713480000 | 231.84 | -2.13 | -0.91 | 233.73 | 234.11 | 231.695 | 220165 |
| 1713393600 | 233.97 | -2.55 | -1.08 | 234.59 | 235.29 | 233.01 | 306464 |
| 1713307200 | 236.52 | -5.15 | -2.13 | 236.74 | 237.37 | 234.64 | 305759 |
| 1713220800 | 241.67 | -1.3 | -0.54 | 245.71 | 246.07 | 241.33 | 158331 |
| 1712961600 | 242.97 | -4.02 | -1.63 | 245.01 | 245.27 | 242.63 | 207407 |
| 1712875200 | 246.99 | 2.2 | 0.90 | 246.89 | 247.1537 | 244.4701 | 172513 |
| 1712788800 | 244.79 | -2.14 | -0.87 | 246 | 246.12 | 243.86 | 214601 |
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
