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 | 7.25 | 3.50885683864 | 206.62 | 232.6 | 202.3 | 292972 | 216.95647421 | CS |
| 4 | 5.02 | 2.40363897534 | 208.85 | 232.6 | 198.85 | 212473 | 211.22815029 | CS |
| 12 | 2.46 | 1.163615723 | 211.41 | 232.6 | 193.17 | 170849 | 210.14612337 | CS |
| 26 | 30.89 | 16.8816264073 | 182.98 | 232.6 | 179.87 | 154036 | 204.77199027 | CS |
| 52 | 9.87 | 4.83823529412 | 204 | 232.6 | 175.37 | 152415 | 201.38332955 | CS |
| 156 | 72.38 | 51.1555586967 | 141.49 | 232.6 | 116.31 | 137902 | 174.14913354 | CS |
| 260 | 106.97 | 100.065481759 | 106.9 | 232.6 | 69.02 | 153618 | 151.37073585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 213.87 | -6.2 | -2.82 | 221.8 | 222.22 | 213.72 | 225090 |
| 1739490000 | 220.07 | -1 | -0.45 | 222 | 222.136 | 218.61 | 182688 |
| 1739403600 | 221.07 | -3.6 | -1.60 | 220.06 | 222.1 | 216.47 | 337890 |
| 1739317200 | 224.67 | 15.92 | 7.63 | 213.43 | 232.6 | 213.43 | 429313 |
| 1739230800 | 208.75 | 3.7 | 1.80 | 207.28 | 209.35 | 203.985 | 232770 |
| 1738971600 | 205.05 | -2.07 | -1.00 | 206.62 | 207.41 | 202.3 | 282201 |
| 1738885200 | 207.12 | 1.31 | 0.64 | 207.5 | 207.5 | 204.98 | 251279 |
| 1738798800 | 205.81 | 0.05 | 0.02 | 205.87 | 207.455 | 203.38 | 160203 |
| 1738712400 | 205.76 | 0.29 | 0.14 | 205.17 | 207.265 | 203.79 | 216732 |
| 1738626000 | 205.47 | -1.31 | -0.63 | 203.5 | 207.46 | 198.85 | 449942 |
| 1738366800 | 206.78 | -0.49 | -0.24 | 206.71 | 209.595 | 204.98 | 264554 |
| 1738280400 | 207.27 | -0.31 | -0.15 | 208.6 | 209.48 | 205.865 | 153045 |
| 1738194000 | 207.58 | -3.63 | -1.72 | 210.99 | 212.43 | 206.51 | 158006 |
| 1738107600 | 211.21 | 0.01 | 0.00 | 210.48 | 211.925 | 209.25 | 102847 |
| 1738021200 | 211.2 | 0.64 | 0.30 | 210.51 | 212.585 | 209.15 | 144990 |
| 1737762000 | 210.56 | -0.51 | -0.24 | 210.28 | 210.665 | 209.26 | 104054 |
| 1737675600 | 211.07 | 0 | 0.00 | 211.07 | 211.07 | 211.07 | 0 |
| 1737589200 | 211.07 | -1.92 | -0.90 | 211.59 | 211.59 | 208.665 | 108772 |
| 1737502800 | 212.99 | 5.54 | 2.67 | 208.4 | 213.695 | 208.4 | 119714 |
| 1737157200 | 207.45 | 0.12 | 0.06 | 208.85 | 209.46 | 206.03 | 125515 |
| 1737070800 | 207.33 | 2.75 | 1.34 | 205.06 | 207.81 | 203.66 | 107907 |
| 1736984400 | 204.58 | 1.86 | 0.92 | 207 | 207.99 | 202.87 | 84789 |
| 1736898000 | 202.72 | 3.46 | 1.74 | 200.44 | 202.9 | 199.69 | 107212 |
| 1736811600 | 199.26 | 3.98 | 2.04 | 193.79 | 199.779 | 193.17 | 123727 |
| 1736552400 | 195.28 | -6.38 | -3.16 | 196.94 | 197.28 | 194.585 | 147605 |
| 1736379600 | 201.66 | 1.59 | 0.79 | 198.61 | 201.9276 | 196.9392 | 93083 |
| 1736293200 | 200.07 | -1.92 | -0.95 | 201.86 | 203.26 | 198.615 | 138883 |
| 1736206800 | 201.99 | -1.19 | -0.59 | 203 | 204.23 | 201.01 | 115806 |
| 1735947600 | 203.18 | 2.6 | 1.30 | 200.23 | 203.825 | 199.53 | 90626 |
| 1735861200 | 200.58 | -2.72 | -1.34 | 203.75 | 205.675 | 199.77 | 111201 |
| 1735688400 | 203.3 | 0.4 | 0.20 | 203.64 | 204.92 | 202.36 | 82488 |
| 1735602000 | 202.9 | -0.82 | -0.40 | 203.63 | 203.68 | 200.29 | 83590 |
| 1735342800 | 203.72 | -3.15 | -1.52 | 205.16 | 206.63 | 201.9 | 102002 |
| 1735256400 | 206.87 | 2.06 | 1.01 | 203.5 | 207.14 | 203.18 | 69124 |
| 1735077840 | 204.81 | 1.12 | 0.55 | 203.45 | 205.07 | 202.57 | 59943 |
| 1734997200 | 203.69 | 1.67 | 0.83 | 201.49 | 204.44 | 200.86 | 187198 |
| 1734738000 | 202.02 | -1.4 | -0.69 | 202.13 | 206.69 | 201.32 | 662288 |
| 1734651600 | 203.42 | -2.16 | -1.05 | 206.48 | 207.59 | 203.22 | 209343 |
| 1734565200 | 205.58 | -9.18 | -4.27 | 215.01 | 216.3249 | 204.775 | 236666 |
| 1734478800 | 214.76 | -3.91 | -1.79 | 217.32 | 220.29 | 214.71 | 337728 |
| 1734392400 | 218.67 | 0.76 | 0.35 | 218 | 220.055 | 216.66 | 139850 |
| 1734133200 | 217.91 | -2.45 | -1.11 | 218.93 | 219.2 | 217.275 | 143354 |
| 1734046800 | 220.36 | -1.1 | -0.50 | 221.02 | 221.135 | 218.635 | 176662 |
| 1733960400 | 221.46 | 1.62 | 0.74 | 221.7 | 222.7 | 220.415 | 173539 |
| 1733874000 | 219.84 | 2.02 | 0.93 | 218 | 221.05 | 213.875 | 131480 |
| 1733787600 | 217.82 | 2.65 | 1.23 | 216.88 | 218.88 | 214.89 | 110558 |
| 1733528400 | 215.17 | -0.27 | -0.13 | 216.59 | 216.665 | 214.64 | 142781 |
| 1733442000 | 215.44 | -0.76 | -0.35 | 215.46 | 217.36 | 213.52 | 117698 |
| 1733355600 | 216.2 | 2.3 | 1.08 | 213.33 | 216.42 | 213.215 | 127218 |
| 1733269200 | 213.9 | -1.02 | -0.47 | 213.69 | 215.72 | 211.52 | 113420 |
| 1733182800 | 214.92 | -0.87 | -0.40 | 215.93 | 216.98 | 212.345 | 136594 |
| 1732917840 | 215.79 | 0.7 | 0.33 | 215.97 | 217.43 | 214.995 | 79184 |
| 1732750800 | 215.09 | 0.23 | 0.11 | 214.17 | 218.05 | 214.17 | 187042 |
| 1732664400 | 214.86 | -3.6 | -1.65 | 217.21 | 218 | 214.33 | 123536 |
| 1732578000 | 218.46 | 3.29 | 1.53 | 217.32 | 221.19 | 217.02 | 186824 |
| 1732318800 | 215.17 | 4.37 | 2.07 | 211.41 | 215.55 | 210.4105 | 160359 |
| 1732232400 | 210.8 | 4.24 | 2.05 | 208.25 | 212.39 | 207.23 | 105227 |
| 1732146000 | 206.56 | -1.14 | -0.55 | 207.67 | 207.67 | 204.52 | 146602 |
| 1732059600 | 207.7 | -3.47 | -1.64 | 208.75 | 209.215 | 206.07 | 147967 |
| 1731973200 | 211.17 | 0.15 | 0.07 | 212.02 | 213.66 | 211.01 | 131060 |
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
