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 | -2.81 | -1.36024784587 | 206.58 | 208.2641 | 202.05 | 486784 | 205.02103084 | CS |
| 4 | 1.9 | 0.941199782038 | 201.87 | 208.2641 | 196.63 | 672767 | 202.88368822 | CS |
| 12 | 23.11 | 12.7919849441 | 180.66 | 208.2641 | 176.62 | 864444 | 192.72284693 | CS |
| 26 | 23.07 | 12.7670171555 | 180.7 | 208.2641 | 171.54 | 908410 | 185.96066034 | CS |
| 52 | 61.75 | 43.4797915787 | 142.02 | 208.2641 | 141.18 | 925188 | 176.38851247 | CS |
| 156 | 34.89 | 20.6596399811 | 168.88 | 208.2641 | 114.49 | 897948 | 153.40169481 | CS |
| 260 | 93.5 | 84.7918744899 | 110.27 | 208.2641 | 62.95 | 865084 | 141.71109162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 203.77 | -0.93 | -0.45 | 204 | 204.24 | 202.05 | 653251 |
| 1733182800 | 204.7 | -1.2 | -0.58 | 206.16 | 206.4 | 204.21 | 541387 |
| 1732917840 | 205.9 | -0.61 | -0.30 | 206.22 | 207.05 | 205.51 | 304500 |
| 1732750800 | 206.51 | 0.17 | 0.08 | 206.58 | 208.2641 | 205.68 | 475337 |
| 1732664400 | 206.34 | 0.78 | 0.38 | 205.54 | 206.69 | 203.81 | 752280 |
| 1732578000 | 205.56 | 0.82 | 0.40 | 205.72 | 207.745 | 205.18 | 1162284 |
| 1732318800 | 204.74 | 2.25 | 1.11 | 202.85 | 205.06 | 202.7532 | 598077 |
| 1732232400 | 202.49 | 4.36 | 2.20 | 199.04 | 203.14 | 198.244 | 718627 |
| 1732146000 | 198.13 | -0.6 | -0.30 | 199.16 | 199.5 | 196.63 | 698983 |
| 1732059600 | 198.73 | -1.8 | -0.90 | 198.02 | 199.215 | 197.28 | 761272 |
| 1731973200 | 200.53 | -0.65 | -0.32 | 201.55 | 201.89 | 200.191 | 613696 |
| 1731714000 | 201.18 | -0.91 | -0.45 | 202 | 203.66 | 200.56 | 678438 |
| 1731627600 | 202.09 | -1.9 | -0.93 | 203.55 | 204.15 | 201.91 | 494737 |
| 1731541200 | 203.99 | 1.64 | 0.81 | 201.61 | 204.93 | 201.24 | 533285 |
| 1731454800 | 202.35 | -2.23 | -1.09 | 204.51 | 204.89 | 201.76 | 501399 |
| 1731368400 | 204.58 | 3.08 | 1.53 | 202.42 | 204.93 | 202.42 | 526221 |
| 1731109200 | 201.5 | -0.26 | -0.13 | 201.35 | 203.87 | 200.74 | 993284 |
| 1731022800 | 201.76 | -0.8 | -0.39 | 202.83 | 202.86 | 200.5 | 747419 |
| 1730936400 | 202.56 | 10.41 | 5.42 | 200.52 | 204.055 | 200.52 | 1206850 |
| 1730850000 | 192.15 | 2.99 | 1.58 | 188.95 | 192.24 | 188.72 | 486580 |
| 1730763600 | 189.16 | 0.05 | 0.03 | 188.94 | 191.75 | 188.545 | 522292 |
| 1730500800 | 189.11 | -0.22 | -0.12 | 189.72 | 191.6 | 188.845 | 606480 |
| 1730414400 | 189.33 | -3.66 | -1.90 | 191.97 | 192.9 | 189.18 | 881401 |
| 1730328000 | 192.99 | 1.15 | 0.60 | 191.72 | 194.32 | 191.11 | 889181 |
| 1730241600 | 191.84 | -0.62 | -0.32 | 191.58 | 192.179 | 189.09 | 830695 |
| 1730155200 | 192.46 | 5.48 | 2.93 | 188.68 | 192.49 | 188.68 | 1385258 |
| 1729896000 | 186.98 | 2.2 | 1.19 | 188.39 | 189.33 | 185.76 | 1238412 |
| 1729809600 | 184.78 | -6.9 | -3.60 | 185.96 | 189.84 | 183.01 | 2619945 |
| 1729723200 | 191.68 | 0.28 | 0.15 | 191.17 | 192.75 | 190.54 | 1034091 |
| 1729636800 | 191.4 | -1.34 | -0.70 | 192.12 | 192.64 | 190.2 | 754422 |
| 1729550400 | 192.74 | -1.64 | -0.84 | 194.26 | 194.5 | 192.285 | 601948 |
| 1729291200 | 194.38 | -0.5 | -0.26 | 195.38 | 195.6 | 193.46 | 985518 |
| 1729204800 | 194.88 | 2.09 | 1.08 | 194.56 | 195.675 | 193.6377 | 877966 |
| 1729118400 | 192.79 | 1.51 | 0.79 | 190.71 | 194.11 | 190.52 | 750267 |
| 1729032000 | 191.28 | -2.45 | -1.26 | 193.98 | 194.43 | 191.07 | 585255 |
| 1728945600 | 193.73 | 3.04 | 1.59 | 190.89 | 193.91 | 190.3 | 908615 |
| 1728686400 | 190.69 | 4.07 | 2.18 | 186.43 | 191.28 | 186.06 | 1494950 |
| 1728600000 | 186.62 | 0.54 | 0.29 | 186.08 | 187.39 | 185 | 1856375 |
| 1728513600 | 186.08 | -1.08 | -0.58 | 185.52 | 187.814 | 185 | 1330114 |
| 1728427200 | 187.16 | -0.37 | -0.20 | 187.47 | 188.2 | 185.95 | 876439 |
| 1728340800 | 187.53 | -1.38 | -0.73 | 188.01 | 189.005 | 186.77 | 799505 |
| 1728081600 | 188.91 | -0.73 | -0.38 | 191.05 | 191.73 | 187.46 | 778678 |
| 1727995200 | 189.64 | -0.63 | -0.33 | 189.73 | 190.11 | 188.4 | 699502 |
| 1727908800 | 190.27 | -0.14 | -0.07 | 189.23 | 191.02 | 188.75 | 1031338 |
| 1727822400 | 190.41 | -1.33 | -0.69 | 191.68 | 192.46 | 188.9088 | 557673 |
| 1727736000 | 191.74 | -1.04 | -0.54 | 192 | 192.35 | 189.8 | 520958 |
| 1727476800 | 192.78 | -0.25 | -0.13 | 193.62 | 194.75 | 192.42 | 636406 |
| 1727390400 | 193.03 | 2.81 | 1.48 | 191.75 | 193.14 | 190.16 | 941480 |
| 1727304000 | 190.22 | -2.41 | -1.25 | 193.53 | 193.85 | 189.96 | 570032 |
| 1727217600 | 192.63 | 1.6 | 0.84 | 192.18 | 193.12 | 191.2961 | 585598 |
| 1727131200 | 191.03 | 1.91 | 1.01 | 189.84 | 191.395 | 189.0401 | 643536 |
| 1726872000 | 189.12 | -2.06 | -1.08 | 189.58 | 190.97 | 188.36 | 1621789 |
| 1726785600 | 191.18 | 5.25 | 2.82 | 189.4 | 192.045 | 188.38 | 1090214 |
| 1726699200 | 185.93 | -2.42 | -1.28 | 188.23 | 189.1899 | 185.24 | 1262491 |
| 1726612800 | 188.35 | 1.58 | 0.85 | 187.75 | 190.46 | 187.11 | 990566 |
| 1726526400 | 186.77 | 1.71 | 0.92 | 186.17 | 187.8999 | 185.44 | 1033534 |
| 1726267200 | 185.06 | -1.62 | -0.87 | 187.35 | 188.23 | 184.92 | 1182771 |
| 1726180800 | 186.68 | 3.52 | 1.92 | 183.8 | 186.71 | 181.84 | 907230 |
| 1726094400 | 183.16 | 1.71 | 0.94 | 180.66 | 183.44 | 176.62 | 1204928 |
| 1726008000 | 181.45 | 2.56 | 1.43 | 179.3 | 181.58 | 177.6502 | 831192 |
| 1725921600 | 178.89 | 3.51 | 2.00 | 176.9 | 179.345 | 176.0592 | 861220 |
| 1725662400 | 175.38 | 0.33 | 0.19 | 175.4 | 177.28 | 174.21 | 1175416 |
| 1725576000 | 175.05 | -1.34 | -0.76 | 176.16 | 176.86 | 173.31 | 1215769 |
| 1725489600 | 176.39 | -3.86 | -2.14 | 180.16 | 180.45 | 175.42 | 1191616 |
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
