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 | 10.34 | 5.46829552065 | 189.09 | 200.33 | 188.98 | 178272 | 195.84625616 | CS |
| 4 | 13.23 | 7.10526315789 | 186.2 | 200.33 | 175.37 | 163983 | 186.17713906 | CS |
| 12 | -2.12 | -1.05184817663 | 201.55 | 217.93 | 175.37 | 165386 | 194.99672831 | CS |
| 26 | -2.6 | -1.28693758353 | 202.03 | 219.52 | 175.37 | 145520 | 199.25328698 | CS |
| 52 | 13.11 | 7.03628166595 | 186.32 | 219.52 | 167.87 | 128885 | 193.84768068 | CS |
| 156 | 52.87 | 36.0739628821 | 146.56 | 219.52 | 116.31 | 143935 | 166.94170663 | CS |
| 260 | 108.48 | 119.274326553 | 90.95 | 219.52 | 69.02 | 151696 | 139.44474157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 196.36 | -0.32 | -0.16 | 197.19 | 197.765 | 195.23 | 162806 |
| 1721342400 | 196.68 | 0.15 | 0.08 | 195.01 | 200.33 | 194.63 | 133017 |
| 1721256000 | 196.53 | -1.5 | -0.76 | 196.89 | 199.01 | 196.3 | 183070 |
| 1721169600 | 198.03 | 5.79 | 3.01 | 194.38 | 198.55 | 192.95 | 196817 |
| 1721083200 | 192.24 | 3.36 | 1.78 | 189.09 | 194.8 | 188.98 | 208869 |
| 1720824000 | 188.88 | 3.15 | 1.70 | 187.96 | 189.7 | 185.025 | 175795 |
| 1720737600 | 185.73 | 5.82 | 3.23 | 184 | 187.83 | 184 | 145370 |
| 1720651200 | 179.91 | 4.38 | 2.50 | 176.85 | 180.467 | 175.37 | 122560 |
| 1720564800 | 175.53 | -2.93 | -1.64 | 178.46 | 178.68 | 175.41 | 156273 |
| 1720478400 | 178.46 | 0.2 | 0.11 | 179.5 | 180.625 | 178.41 | 107710 |
| 1720219200 | 178.26 | -1.97 | -1.09 | 179.53 | 179.82 | 176.24 | 170247 |
| 1720040640 | 180.23 | -0.75 | -0.41 | 181.41 | 182.19 | 179.41 | 90267 |
| 1719960000 | 180.98 | 1.54 | 0.86 | 179.57 | 181.61 | 179.57 | 103010 |
| 1719873600 | 179.44 | -3.93 | -2.14 | 183.94 | 184 | 177.9 | 235314 |
| 1719614400 | 183.37 | -0.48 | -0.26 | 185.28 | 186 | 181.01 | 398373 |
| 1719528000 | 183.85 | 2.18 | 1.20 | 182.43 | 183.87 | 181.14 | 155827 |
| 1719441600 | 181.67 | -1.3 | -0.71 | 182 | 182 | 179.395 | 246733 |
| 1719355200 | 182.97 | -4.92 | -2.62 | 186.84 | 187.29 | 181.895 | 181244 |
| 1719268800 | 187.89 | 2.23 | 1.20 | 186.2 | 189.385 | 185.8 | 171054 |
| 1719009600 | 185.66 | -0.77 | -0.41 | 186.99 | 186.99 | 183.7 | 493052 |
| 1718923200 | 186.43 | -1.01 | -0.54 | 186.74 | 188.59 | 185.12 | 213130 |
| 1718750400 | 187.44 | -0.34 | -0.18 | 188.01 | 189.5 | 186.8 | 193089 |
| 1718664000 | 187.78 | 0.58 | 0.31 | 186.9 | 189.55 | 186.549 | 127289 |
| 1718404800 | 187.2 | -4.89 | -2.55 | 189.29 | 189.605 | 185.26 | 168216 |
| 1718318400 | 192.09 | 0.25 | 0.13 | 191.78 | 192.92 | 188.18 | 116613 |
| 1718232000 | 191.84 | 5.08 | 2.72 | 190.96 | 194.86 | 190.96 | 154492 |
| 1718145600 | 186.76 | 0.26 | 0.14 | 185.84 | 186.78 | 184.75 | 289063 |
| 1718059200 | 186.5 | -0.47 | -0.25 | 185.7 | 187.39 | 185.09 | 147749 |
| 1717800000 | 186.97 | -1.94 | -1.03 | 187.97 | 189.0883 | 186.12 | 156044 |
| 1717713600 | 188.91 | -3.14 | -1.63 | 191.58 | 192.27 | 188.085 | 117000 |
| 1717627200 | 192.05 | 2.33 | 1.23 | 191.19 | 192.615 | 189.21 | 260491 |
| 1717540800 | 189.72 | -2.48 | -1.29 | 191.5 | 191.96 | 188.855 | 188272 |
| 1717454400 | 192.2 | -6.93 | -3.48 | 199.95 | 201 | 191.97 | 145296 |
| 1717195200 | 199.13 | 0.62 | 0.31 | 198.32 | 199.24 | 196.55 | 187541 |
| 1717108800 | 198.51 | 1.15 | 0.58 | 198.8 | 199.66 | 197.88 | 214169 |
| 1717022400 | 197.36 | -5.75 | -2.83 | 200.41 | 201.39 | 197.3 | 139010 |
| 1716936000 | 203.11 | -5.39 | -2.59 | 208.29 | 209.025 | 202.1 | 84001 |
| 1716590400 | 208.5 | -1.67 | -0.79 | 211.35 | 211.81 | 207.38 | 135316 |
| 1716504000 | 210.17 | -3.55 | -1.66 | 213.6 | 213.6 | 209.34 | 173803 |
| 1716417600 | 213.72 | -1.96 | -0.91 | 215.2 | 216.91 | 213.41 | 153446 |
| 1716331200 | 215.68 | -1.62 | -0.75 | 216.28 | 216.45 | 214.295 | 152001 |
| 1716244800 | 217.3 | 2.42 | 1.13 | 214.83 | 217.9036 | 213.96 | 82470 |
| 1715985600 | 214.88 | -0.16 | -0.07 | 215.43 | 215.5 | 213.57 | 71608 |
| 1715899200 | 215.04 | -2.62 | -1.20 | 217.21 | 217.66 | 213.97 | 124193 |
| 1715812800 | 217.66 | 2.05 | 0.95 | 217.03 | 217.93 | 215.76 | 82994 |
| 1715726400 | 215.61 | 1.88 | 0.88 | 216.04 | 216.21 | 214.38 | 109279 |
| 1715640000 | 213.73 | 0.85 | 0.40 | 214.2 | 214.2 | 211.87 | 118314 |
| 1715380800 | 212.88 | 1.72 | 0.81 | 212.32 | 213.6 | 210.53 | 117581 |
| 1715294400 | 211.16 | -1.08 | -0.51 | 208.97 | 212.5 | 202.09 | 265490 |
| 1715208000 | 212.24 | 3.23 | 1.55 | 208.62 | 213.04 | 206.64 | 187623 |
| 1715121600 | 209.01 | -1.18 | -0.56 | 212 | 213.7 | 208.525 | 271376 |
| 1715035200 | 210.19 | 5.5 | 2.69 | 206 | 210.34 | 205.35 | 97431 |
| 1714776000 | 204.69 | 1.33 | 0.65 | 206.21 | 206.56 | 203.69 | 92893 |
| 1714689600 | 203.36 | 3.41 | 1.71 | 201.3 | 203.64 | 200 | 114427 |
| 1714603200 | 199.95 | 1.49 | 0.75 | 199.23 | 203.13 | 198.52 | 144063 |
| 1714516800 | 198.46 | -3.34 | -1.66 | 200.74 | 201.25 | 197.95 | 209689 |
| 1714430400 | 201.8 | 0.3 | 0.15 | 201.55 | 202.53 | 200.75 | 207681 |
| 1714171200 | 201.5 | 0.08 | 0.04 | 200.89 | 203.92 | 200.7 | 180009 |
| 1714084800 | 201.42 | -4.34 | -2.11 | 204.22 | 204.365 | 200.2 | 207277 |
| 1713998400 | 205.76 | -0.86 | -0.42 | 205.58 | 207.44 | 204.12 | 116534 |
| 1713912000 | 206.62 | 1.96 | 0.96 | 206.04 | 208.81 | 204.65 | 94562 |
| 1713825600 | 204.66 | 1.45 | 0.71 | 203.2 | 205.9 | 201.755 | 116265 |
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
