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 | 1.87 | 0.935093509351 | 199.98 | 203 | 195.84 | 3270 | 199.80318816 | CS |
| 4 | 2.48 | 1.24391834278 | 199.37 | 216.37 | 195.84 | 3203 | 203.90344792 | CS |
| 12 | 3.63 | 1.83129855716 | 198.22 | 216.37 | 188.83 | 2532 | 199.94156734 | CS |
| 26 | 27.4 | 15.7065061622 | 174.45 | 216.37 | 160 | 3002 | 185.17604274 | CS |
| 52 | 60.96 | 43.2677975726 | 140.89 | 216.37 | 138.5 | 3152 | 175.44878581 | CS |
| 156 | 89.12 | 79.0561518673 | 112.73 | 216.37 | 104 | 2578 | 147.3764495 | CS |
| 260 | 133.85 | 196.838235294 | 68 | 216.37 | 41.75 | 2631 | 116.01727015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 201.85 | 5.67 | 2.89 | 197.5 | 203 | 197.5 | 6976 |
| 1732056000 | 196.18 | -1.82 | -0.92 | 197.98 | 198 | 195.84 | 2054 |
| 1731969600 | 198 | -1.41 | -0.71 | 199.41 | 199.95 | 198 | 2758 |
| 1731710400 | 199.41 | 0.02 | 0.01 | 199.41 | 199.41 | 198.25 | 1040 |
| 1731624000 | 199.39 | -1.17 | -0.58 | 199.98 | 201.14 | 198.25 | 3520 |
| 1731537600 | 200.56 | -0.62 | -0.31 | 200.6 | 200.6 | 196.76 | 11170 |
| 1731451200 | 201.18 | -3.98 | -1.94 | 203.89 | 204.17 | 201.18 | 3307 |
| 1731364800 | 205.16 | 0.75 | 0.37 | 203.7 | 205.16 | 203.5 | 1781 |
| 1731105600 | 204.41 | -2.99 | -1.44 | 206.7 | 207.4 | 204.41 | 2036 |
| 1731019200 | 207.4 | 1.16 | 0.56 | 205 | 207.49 | 205 | 1775 |
| 1730932800 | 206.24 | -1.39 | -0.67 | 207.99 | 207.99 | 205.28 | 1119 |
| 1730846400 | 207.63 | -0.54 | -0.26 | 208.89 | 209.08 | 207.63 | 689 |
| 1730760000 | 208.17 | 1.98 | 0.96 | 216.37 | 216.37 | 207.44 | 1629 |
| 1730497200 | 206.19 | -2.12 | -1.02 | 209.2 | 209.45 | 204.33 | 4820 |
| 1730410800 | 208.31 | -1.24 | -0.59 | 209.55 | 211.29 | 208.25 | 5588 |
| 1730324400 | 209.55 | 0.26 | 0.12 | 208.74 | 210.75 | 208.74 | 2190 |
| 1730238000 | 209.29 | 0.84 | 0.40 | 208.83 | 210.01 | 208.62 | 1813 |
| 1730151600 | 208.45 | 0.48 | 0.23 | 208.56 | 209.03 | 205.85 | 5017 |
| 1729892400 | 207.97 | 4.02 | 1.97 | 203.38 | 208.55 | 203.37 | 2728 |
| 1729806000 | 203.95 | 3.67 | 1.83 | 199.37 | 203.95 | 198.43 | 2049 |
| 1729719600 | 200.28 | 0.28 | 0.14 | 200.58 | 201.19 | 199.97 | 2028 |
| 1729633200 | 200 | -0.86 | -0.43 | 201.44 | 201.44 | 200 | 710 |
| 1729546800 | 200.86 | -6.09 | -2.94 | 206.37 | 206.37 | 200.86 | 2922 |
| 1729287600 | 206.95 | 2.64 | 1.29 | 203.73 | 206.95 | 203.14 | 1757 |
| 1729201200 | 204.31 | 5.47 | 2.75 | 198.9 | 204.31 | 198.9 | 12262 |
| 1729114800 | 198.84 | 2.57 | 1.31 | 195.69 | 199.54 | 195 | 2025 |
| 1729028400 | 196.27 | 2.71 | 1.40 | 194.28 | 197.28 | 192.01 | 12491 |
| 1728682800 | 193.56 | -4.86 | -2.45 | 196.96 | 196.96 | 193.56 | 1656 |
| 1728596400 | 198.42 | -1.36 | -0.68 | 199.04 | 199.04 | 197.27 | 1155 |
| 1728510000 | 199.78 | 0.26 | 0.13 | 198.83 | 199.78 | 198.83 | 1255 |
| 1728423600 | 199.52 | 4.47 | 2.29 | 195.16 | 199.52 | 195.16 | 1244 |
| 1728337200 | 195.05 | -0.83 | -0.42 | 195.31 | 197.57 | 195.05 | 1630 |
| 1728078000 | 195.88 | 1.99 | 1.03 | 194.72 | 195.88 | 194.72 | 773 |
| 1727991600 | 193.89 | 2.52 | 1.32 | 191.94 | 193.89 | 191.94 | 793 |
| 1727905200 | 191.37 | -0.78 | -0.41 | 191.57 | 191.57 | 191.37 | 579 |
| 1727818800 | 192.15 | 1.05 | 0.55 | 191.91 | 192.15 | 190 | 1920 |
| 1727732400 | 191.1 | 1.11 | 0.58 | 190.57 | 191.1 | 190 | 659 |
| 1727473200 | 189.99 | -2.07 | -1.08 | 191.49 | 191.49 | 189.84 | 2097 |
| 1727386800 | 192.06 | 1.72 | 0.90 | 190.56 | 192.06 | 190.45 | 2699 |
| 1727300400 | 190.34 | -1.66 | -0.86 | 191.69 | 191.69 | 189.8 | 3732 |
| 1727214000 | 192 | 0.25 | 0.13 | 191.18 | 192.57 | 191.18 | 2183 |
| 1727127600 | 191.75 | -0.94 | -0.49 | 192.12 | 193.25 | 191.19 | 1189 |
| 1726868400 | 192.69 | 0.81 | 0.42 | 192.16 | 192.69 | 191.59 | 932 |
| 1726782000 | 191.88 | -0.86 | -0.45 | 192.24 | 194 | 191.88 | 1080 |
| 1726695600 | 192.74 | -1.46 | -0.75 | 193.63 | 193.63 | 191.94 | 1405 |
| 1726609200 | 194.2 | 0.3 | 0.15 | 193.91 | 194.2 | 193.91 | 695 |
| 1726522800 | 193.9 | -0.33 | -0.17 | 193.52 | 193.9 | 192.07 | 905 |
| 1726263600 | 194.23 | -1.49 | -0.76 | 195 | 195 | 194 | 1713 |
| 1726177200 | 195.72 | 6.89 | 3.65 | 189.97 | 195.72 | 189.97 | 1624 |
| 1726090800 | 188.83 | -1.89 | -0.99 | 190.05 | 190.06 | 188.83 | 413 |
| 1726004400 | 190.72 | -0.99 | -0.52 | 190.99 | 190.99 | 189.54 | 937 |
| 1725918000 | 191.71 | -1.89 | -0.98 | 192.16 | 192.16 | 190.26 | 4240 |
| 1725658800 | 193.6 | -4.9 | -2.47 | 198.5 | 199 | 193.6 | 1640 |
| 1725572400 | 198.5 | 0.42 | 0.21 | 200.01 | 200.01 | 197.11 | 1214 |
| 1725486000 | 198.08 | -1.42 | -0.71 | 198.82 | 198.82 | 197.84 | 743 |
| 1725399600 | 199.5 | 1 | 0.50 | 198.505 | 199.5 | 198 | 1898 |
| 1725054000 | 198.5 | 4.16 | 2.14 | 194.93 | 198.5 | 194.93 | 1307 |
| 1724967600 | 194.34 | -1.66 | -0.85 | 198.22 | 198.22 | 194.34 | 1429 |
| 1724881200 | 196 | 0.27 | 0.14 | 195.16 | 196 | 195.16 | 229 |
| 1724794800 | 195.73 | 1.18 | 0.61 | 194.01 | 195.73 | 194 | 2447 |
| 1724708400 | 194.55 | 0 | 0.00 | 194.55 | 194.55 | 194.55 | 0 |
| 1724449200 | 194.55 | 3.37 | 1.76 | 194.66 | 194.66 | 193.77 | 1150 |
| 1724362800 | 191.18 | -0.98 | -0.51 | 191.59 | 193.03 | 191.18 | 2447 |
| 1724276400 | 192.16 | 1.16 | 0.61 | 190.51 | 192.16 | 189.07 | 21991 |
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
