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 | -8.27 | -4.21680603712 | 196.12 | 198.63 | 183.2 | 65106 | 190.59383891 | CS |
| 4 | -5.02 | -2.60278944367 | 192.87 | 208.2 | 183.2 | 71558 | 196.98724679 | CS |
| 12 | -1.2 | -0.634752710923 | 189.05 | 208.2 | 174.855 | 79001 | 193.55396974 | CS |
| 26 | 31.44 | 20.101016559 | 156.41 | 208.2 | 150.8291 | 82774 | 185.53775218 | CS |
| 52 | 5.81 | 3.19160624039 | 182.04 | 208.2 | 149.58 | 82631 | 176.07555737 | CS |
| 156 | -15.18 | -7.47672757721 | 203.03 | 214.655 | 149.58 | 74380 | 177.06564792 | CS |
| 260 | -25.6 | -11.9934410869 | 213.45 | 258.86 | 121.89 | 75252 | 184.92362082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 186.29 | -4.1 | -2.15 | 188.37 | 191.04 | 185.525 | 85924 |
| 1734392400 | 190.39 | 0.34 | 0.18 | 191.05 | 192.4 | 189.385 | 67406 |
| 1734133200 | 190.05 | -2.66 | -1.38 | 191.87 | 193.42 | 189.585 | 70597 |
| 1734046800 | 192.71 | -3.42 | -1.74 | 194.53 | 195 | 192.33 | 45493 |
| 1733960400 | 196.13 | 1.65 | 0.85 | 195.73 | 198.63 | 193.7025 | 58713 |
| 1733874000 | 194.48 | -0.22 | -0.11 | 194.25 | 195.74 | 193.5 | 86270 |
| 1733787600 | 194.7 | -1.79 | -0.91 | 196.89 | 197.74 | 194.57 | 104845 |
| 1733528400 | 196.49 | 0.11 | 0.06 | 196.18 | 197.71 | 194.8087 | 36235 |
| 1733442000 | 196.38 | -3.94 | -1.97 | 199.27 | 199.27 | 196.025 | 46683 |
| 1733355600 | 200.32 | 0.73 | 0.37 | 200.12 | 201.86 | 198.46 | 51893 |
| 1733269200 | 199.59 | -1.58 | -0.79 | 200.66 | 203.375 | 199.54 | 59528 |
| 1733182800 | 201.17 | 0.3 | 0.15 | 201 | 202.87 | 198.89 | 101591 |
| 1732917840 | 200.87 | -1.97 | -0.97 | 203.02 | 203.52 | 200.67 | 122415 |
| 1732750800 | 202.84 | -3.38 | -1.64 | 207.91 | 208.18 | 202.84 | 48760 |
| 1732664400 | 206.22 | 1.64 | 0.80 | 203.15 | 207.2737 | 203.15 | 79300 |
| 1732578000 | 204.58 | 4.35 | 2.17 | 202.75 | 208.2 | 202.145 | 89430 |
| 1732318800 | 200.23 | 4.16 | 2.12 | 197.71 | 200.635 | 196.31 | 55793 |
| 1732232400 | 196.07 | 4.44 | 2.32 | 193.47 | 197 | 192.01 | 75466 |
| 1732146000 | 191.63 | -1.2 | -0.62 | 191.55 | 192.88 | 189.33 | 81890 |
| 1732059600 | 192.83 | -2.61 | -1.34 | 193.49 | 195.27 | 192.07 | 66700 |
| 1731973200 | 195.44 | -0.58 | -0.30 | 196.69 | 197.2191 | 194.15 | 54271 |
| 1731714000 | 196.02 | -0.95 | -0.48 | 198.76 | 199.1 | 196.01 | 54270 |
| 1731627600 | 196.97 | -2 | -1.01 | 199.6 | 200.26 | 192.749 | 74743 |
| 1731541200 | 198.97 | -1.26 | -0.63 | 202.15 | 204.7099 | 198.39 | 37984 |
| 1731454800 | 200.23 | -3.5 | -1.72 | 203.79 | 204.1 | 199.75 | 50443 |
| 1731368400 | 203.73 | 3 | 1.49 | 202.59 | 205.38 | 201.79 | 47881 |
| 1731109200 | 200.73 | 4.99 | 2.55 | 195 | 201.51 | 195 | 127190 |
| 1731022800 | 195.74 | -2.81 | -1.42 | 198.84 | 199.54 | 195 | 54440 |
| 1730936400 | 198.55 | 16.79 | 9.24 | 191.1 | 199.78 | 190.37 | 114321 |
| 1730850000 | 181.76 | 2.23 | 1.24 | 175.82 | 182.23 | 175.82 | 70241 |
| 1730763600 | 179.53 | -0.35 | -0.19 | 179.75 | 181.21 | 179.355 | 73565 |
| 1730500800 | 179.88 | 0.07 | 0.04 | 179.79 | 181.83 | 178.98 | 53476 |
| 1730414400 | 179.81 | -4.5 | -2.44 | 183.25 | 184.07 | 179.81 | 54461 |
| 1730328000 | 184.31 | -0.96 | -0.52 | 185 | 186.77 | 184.31 | 47477 |
| 1730241600 | 185.27 | -0.65 | -0.35 | 184.26 | 186.915 | 183.68 | 59226 |
| 1730155200 | 185.92 | -1.09 | -0.58 | 188.23 | 188.685 | 185.4001 | 82918 |
| 1729896000 | 187.01 | -2.1 | -1.11 | 189 | 191.055 | 186.79 | 107796 |
| 1729809600 | 189.11 | 5.11 | 2.78 | 183.82 | 189.82 | 183.82 | 119327 |
| 1729723200 | 184 | -5.93 | -3.12 | 186.22 | 187.105 | 174.855 | 94667 |
| 1729636800 | 189.93 | -0.64 | -0.34 | 189.76 | 191.25 | 188.7 | 35948 |
| 1729550400 | 190.57 | -2.98 | -1.54 | 192.76 | 193.48 | 190.41 | 51241 |
| 1729291200 | 193.55 | -0.34 | -0.18 | 194.19 | 194.9845 | 193.11 | 35625 |
| 1729204800 | 193.89 | 0.02 | 0.01 | 193.69 | 194.79 | 191.93 | 33595 |
| 1729118400 | 193.87 | 3.25 | 1.70 | 191.38 | 194.58 | 190.41 | 64067 |
| 1729032000 | 190.62 | 1.54 | 0.81 | 189.73 | 192.9 | 189.73 | 52561 |
| 1728945600 | 189.08 | 0.47 | 0.25 | 188.69 | 190.55 | 188.535 | 28419 |
| 1728686400 | 188.61 | 4.07 | 2.21 | 184.56 | 188.83 | 184.56 | 46432 |
| 1728600000 | 184.54 | -3.09 | -1.65 | 186.09 | 187.83 | 184.48 | 64043 |
| 1728513600 | 187.63 | 0.2 | 0.11 | 186.87 | 188.37 | 186.01 | 77961 |
| 1728427200 | 187.43 | -2.18 | -1.15 | 190.98 | 190.98 | 187.31 | 109835 |
| 1728340800 | 189.61 | -7.13 | -3.62 | 195.2 | 195.2 | 189 | 133411 |
| 1728081600 | 196.74 | -0.27 | -0.14 | 194 | 197 | 191.19 | 293451 |
| 1727995200 | 197.01 | -2.82 | -1.41 | 199.82 | 200 | 196 | 103165 |
| 1727908800 | 199.83 | 6.27 | 3.24 | 192.67 | 200.07 | 192.67 | 133062 |
| 1727822400 | 193.56 | -5.09 | -2.56 | 197.54 | 197.63 | 188.45 | 250874 |
| 1727736000 | 198.65 | 6.26 | 3.25 | 192.13 | 199.67 | 192.13 | 137935 |
| 1727476800 | 192.39 | 0.7 | 0.37 | 192.57 | 193.59 | 191.045 | 107797 |
| 1727390400 | 191.69 | 1.58 | 0.83 | 190.82 | 193.035 | 189.0205 | 72332 |
| 1727304000 | 190.11 | 0.43 | 0.23 | 189.05 | 190.74 | 188.413 | 70125 |
| 1727217600 | 189.68 | 0.77 | 0.41 | 189.79 | 190.02 | 188.66 | 56899 |
| 1727131200 | 188.91 | 0.71 | 0.38 | 189.93 | 190.1 | 187.95 | 70046 |
| 1726872000 | 188.2 | -1.55 | -0.82 | 190.8 | 191.3 | 187.185 | 261246 |
| 1726785600 | 189.75 | 1.26 | 0.67 | 191.51 | 191.51 | 188.4 | 53694 |
| 1726699200 | 188.49 | 0 | 0.00 | 188.34 | 193.21 | 186.89 | 50812 |
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
