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 | -1.99 | -0.924549340271 | 215.24 | 222.59 | 204.59 | 58243 | 211.46826486 | CS |
| 4 | -41.53 | -16.3003375461 | 254.78 | 255.57 | 204.59 | 59549 | 232.17636402 | CS |
| 12 | 38.21 | 21.8292961609 | 175.04 | 257.285 | 167.71 | 65229 | 216.26694698 | CS |
| 26 | 61.53 | 40.554969681 | 151.72 | 257.285 | 127.2901 | 63592 | 189.25121228 | CS |
| 52 | 76.85 | 56.3416422287 | 136.4 | 257.285 | 127.2901 | 77748 | 179.58614439 | CS |
| 156 | 162.89 | 323.451151708 | 50.36 | 257.285 | 49.35 | 53233 | 135.87285309 | CS |
| 260 | 177.26 | 492.525701584 | 35.99 | 257.285 | 30.8 | 43758 | 110.87417309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 213.25 | 3.6 | 1.72 | 208.16 | 214.57 | 208.16 | 40236 |
| 1714084500 | 209.65 | -4.73 | -2.21 | 210 | 211.7094 | 206.59 | 39543 |
| 1713998100 | 214.38 | 1.05 | 0.49 | 214.62 | 216.95 | 210.03 | 46019 |
| 1713911700 | 213.33 | 0.25 | 0.12 | 215.14 | 220.09 | 212.83 | 61920 |
| 1713825300 | 213.08 | 5.16 | 2.48 | 211.38 | 215.595 | 207.8132 | 64363 |
| 1713566100 | 207.92 | -9.82 | -4.51 | 215.24 | 222.59 | 204.59 | 79072 |
| 1713479700 | 217.74 | -7.89 | -3.50 | 225.55 | 228.5 | 216.9601 | 39389 |
| 1713393300 | 225.63 | -1.37 | -0.60 | 226.14 | 228.78 | 225.25 | 69777 |
| 1713306900 | 227 | -1.74 | -0.76 | 228.41 | 230.25 | 226.18 | 69509 |
| 1713220500 | 228.74 | -0.25 | -0.11 | 230.16 | 234.19 | 224.4 | 61753 |
| 1712961300 | 228.99 | 1.13 | 0.50 | 225.29 | 230.07 | 220.56 | 35529 |
| 1712874900 | 227.86 | -9.07 | -3.83 | 236.92 | 240.56 | 226.84 | 72318 |
| 1712788500 | 236.93 | -11.92 | -4.79 | 241.05 | 245.45 | 235.13 | 43686 |
| 1712702100 | 248.85 | -4.42 | -1.75 | 254.19 | 255.57 | 239.8098 | 74542 |
| 1712615700 | 253.27 | 1.92 | 0.76 | 254.66 | 255.28 | 250.88 | 40620 |
| 1712356500 | 251.35 | 1.15 | 0.46 | 248.9 | 254.67 | 248.9 | 55062 |
| 1712270100 | 250.2 | 1.96 | 0.79 | 251.44 | 255.14 | 245.2443 | 81977 |
| 1712183700 | 248.24 | 0.65 | 0.26 | 247.13 | 252.93 | 244.08 | 56435 |
| 1712097300 | 247.59 | -3.24 | -1.29 | 245.76 | 250.66 | 244.2 | 72855 |
| 1712010900 | 250.83 | -1.37 | -0.54 | 254.78 | 255.5 | 248.25 | 61663 |
| 1711665300 | 252.2 | 0.05 | 0.02 | 252.45 | 255.99 | 248.28 | 144504 |
| 1711578900 | 252.15 | 11.53 | 4.79 | 243.51 | 257.285 | 243.11 | 72302 |
| 1711492500 | 240.62 | 4.53 | 1.92 | 238.9 | 241.62 | 235.46 | 114034 |
| 1711406100 | 236.09 | -8.51 | -3.48 | 245 | 246.52 | 233.89 | 93231 |
| 1711146900 | 244.6 | 7.19 | 3.03 | 241.3 | 244.63 | 233.72 | 97530 |
| 1711060500 | 237.41 | 11.45 | 5.07 | 230.43 | 239.54 | 224.27 | 98230 |
| 1710974100 | 225.96 | 11.57 | 5.40 | 215.86 | 228.89 | 214.39 | 89785 |
| 1710887700 | 214.39 | 20.52 | 10.58 | 193.7 | 214.57 | 193.7 | 69637 |
| 1710801300 | 193.87 | 0.47 | 0.24 | 192.44 | 195.42 | 188.5 | 89202 |
| 1710542100 | 193.4 | 1.36 | 0.71 | 189.59 | 193.44 | 189.59 | 71765 |
| 1710455700 | 192.04 | -3.53 | -1.80 | 193.91 | 195.83 | 189.9 | 39041 |
| 1710369300 | 195.57 | 0.31 | 0.16 | 193.84 | 198.11 | 193.26 | 41551 |
| 1710282900 | 195.26 | 1.89 | 0.98 | 193.11 | 196.06 | 191.8 | 43023 |
| 1710196500 | 193.37 | -6.58 | -3.29 | 196.94 | 200.88 | 192.01 | 115839 |
| 1709940900 | 199.95 | -6.53 | -3.16 | 208.07 | 210.69 | 199.95 | 80932 |
| 1709854500 | 206.48 | -0.78 | -0.38 | 210.36 | 211.3225 | 205.5 | 56400 |
| 1709768100 | 207.26 | 2.97 | 1.45 | 209.78 | 209.79 | 204.7 | 54592 |
| 1709681700 | 204.29 | -11.53 | -5.34 | 216 | 217.24 | 203.05 | 50200 |
| 1709595300 | 215.82 | -0.98 | -0.45 | 217.94 | 221.02 | 212.4745 | 41724 |
| 1709336100 | 216.8 | 8.49 | 4.08 | 208.93 | 217.86 | 206.57 | 47966 |
| 1709249700 | 208.31 | 0.05 | 0.02 | 212.79 | 213.93 | 206.06 | 73712 |
| 1709163300 | 208.26 | 2.33 | 1.13 | 202.79 | 208.32 | 202.2 | 44262 |
| 1709076900 | 205.93 | -9.69 | -4.49 | 215.7 | 216.8099 | 201.15 | 62977 |
| 1708990500 | 215.62 | 5.04 | 2.39 | 208 | 217.1 | 204.89 | 46298 |
| 1708731300 | 210.58 | -3.51 | -1.64 | 213 | 213.43 | 205.3 | 116563 |
| 1708644900 | 214.09 | 3.9 | 1.86 | 213.38 | 220.82 | 212.61 | 89271 |
| 1708558500 | 210.19 | 16.38 | 8.45 | 192.26 | 210.95 | 188.52 | 98924 |
| 1708472100 | 193.81 | 0.53 | 0.27 | 190.67 | 194.5861 | 186.21 | 53258 |
| 1708126500 | 193.28 | -4.72 | -2.38 | 197.48 | 200 | 190.83 | 51080 |
| 1708040100 | 198 | 12.82 | 6.92 | 185.58 | 198.94 | 185.58 | 81794 |
| 1707953700 | 185.18 | 12.55 | 7.27 | 175.83 | 185.93 | 173.9 | 61825 |
| 1707867300 | 172.63 | -4.15 | -2.35 | 170.14 | 175.51 | 167.71 | 64408 |
| 1707780900 | 176.78 | 2.06 | 1.18 | 174.65 | 177.9 | 173.12 | 47864 |
| 1707521700 | 174.72 | 1.93 | 1.12 | 173 | 175.34 | 171.11 | 25934 |
| 1707435300 | 172.79 | 2.13 | 1.25 | 170.66 | 173.565 | 168.88 | 44355 |
| 1707348900 | 170.66 | -0.74 | -0.43 | 170.22 | 176.82 | 168.8 | 49660 |
| 1707262500 | 171.4 | -7.29 | -4.08 | 176.7 | 177.38 | 171.13 | 37346 |
| 1707176100 | 178.69 | 2.81 | 1.60 | 177.14 | 182.67 | 174.62 | 54564 |
| 1706916900 | 175.88 | -1.71 | -0.96 | 175.04 | 176.645 | 171.85 | 33924 |
| 1706830500 | 177.59 | 9.08 | 5.39 | 168.93 | 177.99 | 167.51 | 45335 |
| 1706744100 | 168.51 | -3.48 | -2.02 | 171.82 | 174.01 | 168.51 | 59987 |
| 1706657700 | 171.99 | -0.27 | -0.16 | 171.79 | 173.782 | 168.59 | 38866 |
| 1706571300 | 172.26 | 5.53 | 3.32 | 167.19999 | 174.265 | 165.16999 | 61095 |
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
