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 | -32.2 | -16.2462159435 | 198.2 | 201.34 | 159.01 | 3928585 | 167.84660912 | CS |
| 4 | -24.32 | -12.7784783522 | 190.32 | 201.34 | 159.01 | 1954840 | 176.18139982 | CS |
| 12 | -15.87 | -8.72601308627 | 181.87 | 214.7 | 159.01 | 1487774 | 187.65571532 | CS |
| 26 | 42.9 | 34.8497156783 | 123.1 | 214.7 | 121.43 | 1651171 | 171.22350354 | CS |
| 52 | 50.57 | 43.8101013601 | 115.43 | 214.7 | 105.235 | 1743572 | 147.84586417 | CS |
| 156 | 126.13 | 316.35314773 | 39.87 | 214.7 | 39.24 | 2106287 | 90.72533462 | CS |
| 260 | 126.13 | 316.35314773 | 39.87 | 214.7 | 39.24 | 2106287 | 90.72533462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 167.37 | 0.41 | 0.25 | 167.52 | 170.106 | 166.13999 | 2542129 |
| 1715380800 | 166.96 | -2.3 | -1.36 | 168.29 | 170.54 | 165.97999 | 1873835 |
| 1715294400 | 169.26 | 5.8 | 3.55 | 163.51 | 170.75 | 163.08 | 3684813 |
| 1715208000 | 163.46 | 0.84 | 0.52 | 162.01 | 164.74 | 159.01 | 4288786 |
| 1715121600 | 162.62 | -38.26 | -19.05 | 176.5 | 181.34 | 160.32499 | 8058331 |
| 1715035200 | 200.88 | 5.07 | 2.59 | 198.2 | 201.34 | 196.413 | 1737159 |
| 1714776000 | 195.81 | 7.07 | 3.75 | 196.84 | 200.81 | 195.49 | 1808806 |
| 1714689600 | 188.74 | 4.35 | 2.36 | 186.9 | 188.9 | 182.3424 | 803578 |
| 1714603200 | 184.39 | 1.57 | 0.86 | 183 | 191.4549 | 181.8168 | 1418269 |
| 1714516800 | 182.82 | -4.64 | -2.48 | 185.19 | 187.755 | 182.74 | 987117 |
| 1714430400 | 187.46 | -0.2 | -0.11 | 188.68 | 190.85 | 185.81 | 901334 |
| 1714171200 | 187.66 | 2.4 | 1.30 | 186.435 | 189.4 | 185.65 | 826154 |
| 1714084800 | 185.26 | -1.43 | -0.77 | 179.19 | 185.79 | 178.78 | 890933 |
| 1713998400 | 186.69 | -0.55 | -0.29 | 187.78 | 193.49 | 183.78 | 1184376 |
| 1713912000 | 187.24 | 9.03 | 5.07 | 178.76 | 187.91 | 176.83 | 1910950 |
| 1713825600 | 178.21 | 1.18 | 0.67 | 178.07 | 180.38 | 175.52 | 1217353 |
| 1713566400 | 177.03 | -5.25 | -2.88 | 182.27 | 183.955 | 175.12 | 1566275 |
| 1713480000 | 182.28 | 2.97 | 1.66 | 184.44 | 186.75 | 180.95 | 1569412 |
| 1713393600 | 179.31 | -2.78 | -1.53 | 184.42 | 184.51 | 178.47 | 1474654 |
| 1713307200 | 182.09 | -2.46 | -1.33 | 179.995 | 183.155 | 177.24 | 1461463 |
| 1713220800 | 184.55 | -4.98 | -2.63 | 190.32 | 191.2 | 183 | 1433201 |
| 1712961600 | 189.53 | 0.2 | 0.11 | 187 | 189.66 | 185.85 | 1066147 |
| 1712875200 | 189.33 | 2.19 | 1.17 | 189 | 189.62 | 186.46 | 1273744 |
| 1712788800 | 187.14 | -12.05 | -6.05 | 190.6794 | 192.95 | 186.69 | 1902331 |
| 1712702400 | 199.19 | -1.31 | -0.65 | 200.94 | 201.605 | 193.0072 | 1060207 |
| 1712616000 | 200.5 | -3.64 | -1.78 | 204.86 | 206.02 | 200.41 | 815361 |
| 1712356800 | 204.14 | 3.39 | 1.69 | 201.59 | 204.61 | 201.56 | 690736 |
| 1712270400 | 200.75 | -2.02 | -1.00 | 206.64 | 210 | 199.73 | 848777 |
| 1712184000 | 202.77 | 3.02 | 1.51 | 198.31 | 204.625 | 198.31 | 948284 |
| 1712097600 | 199.75 | -5.66 | -2.76 | 197.525 | 200.49 | 196.1501 | 1145716 |
| 1712011200 | 205.41 | -3.14 | -1.51 | 208.65 | 209.215 | 204.94 | 753546 |
| 1711665600 | 208.55 | -1.13 | -0.54 | 210 | 211.12 | 207.01 | 1130953 |
| 1711579200 | 209.68 | 2.64 | 1.28 | 208.35 | 209.91 | 206.475 | 684330 |
| 1711492800 | 207.04 | -1.74 | -0.83 | 209.52 | 211.85 | 207.03 | 948368 |
| 1711406400 | 208.78 | -1.76 | -0.84 | 209.45 | 212.24 | 208.73 | 981901 |
| 1711147200 | 210.54 | -0.58 | -0.27 | 210.8 | 211.99 | 208.035 | 925601 |
| 1711060800 | 211.12 | 4.51 | 2.18 | 209.25 | 214.7 | 208.9962 | 1138613 |
| 1710974400 | 206.61 | 7.07 | 3.54 | 199.29 | 207.38 | 199.05 | 1170027 |
| 1710888000 | 199.54 | 4.24 | 2.17 | 194.8 | 199.92 | 193.665 | 1023135 |
| 1710801600 | 195.3 | -0.19 | -0.10 | 197.4 | 198.43 | 193.805 | 1067294 |
| 1710542400 | 195.49 | 0.07 | 0.04 | 194.13 | 197.1699 | 194.13 | 2663656 |
| 1710456000 | 195.42 | -5.72 | -2.84 | 202.15 | 203 | 193.88 | 1239021 |
| 1710369600 | 201.14 | 1.48 | 0.74 | 199.26 | 201.97 | 198.21 | 907899 |
| 1710283200 | 199.66 | 6.96 | 3.61 | 193.5 | 200.04 | 191.66 | 1065950 |
| 1710196800 | 192.7 | -7.14 | -3.57 | 198.3 | 198.75 | 189.74 | 1787292 |
| 1709941200 | 199.84 | -4.29 | -2.10 | 205.44 | 208.16 | 199.78 | 1029150 |
| 1709854800 | 204.13 | 3.87 | 1.93 | 202.21 | 204.89 | 201.8996 | 1022982 |
| 1709768400 | 200.26 | 1.96 | 0.99 | 200.91 | 203.1 | 199.51 | 807751 |
| 1709682000 | 198.3 | -2.54 | -1.26 | 200 | 203.605 | 196.6 | 1526870 |
| 1709595600 | 200.84 | 0.86 | 0.43 | 201.82 | 204.985 | 200.4 | 1688399 |
| 1709336400 | 199.98 | 4.8 | 2.46 | 195.98 | 201 | 194.17 | 1583470 |
| 1709250000 | 195.18 | 1.91 | 0.99 | 194.57 | 196.355 | 193.15 | 1964859 |
| 1709163600 | 193.27 | 0.11 | 0.06 | 193.28 | 194.68 | 191.37 | 1204991 |
| 1709077200 | 193.16 | 2.72 | 1.43 | 191.57 | 194.885 | 191.29 | 1976316 |
| 1708990800 | 190.44 | 1.77 | 0.94 | 189.11 | 192.09 | 187.95 | 1280809 |
| 1708731600 | 188.67 | 0.3 | 0.16 | 191.55 | 192.09 | 186.5 | 1291929 |
| 1708645200 | 188.37 | 4.71 | 2.56 | 192.63 | 194.69 | 185.74 | 2152195 |
| 1708558800 | 183.66 | 0.76 | 0.42 | 181.05 | 185.61 | 181.05 | 1340364 |
| 1708472400 | 182.9 | -0.89 | -0.48 | 181.87 | 183.53 | 180.26 | 1085142 |
| 1708126800 | 183.79 | -3.13 | -1.67 | 183.95 | 186.41 | 183.49 | 1274922 |
| 1708040400 | 186.92 | 0.19 | 0.10 | 188.32 | 189.4 | 184.26 | 1028764 |
| 1707954000 | 186.73 | 4.55 | 2.50 | 185.82 | 187.47 | 183.11 | 1029620 |
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
