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 | -15.03 | -5.99330090119 | 250.78 | 251.25 | 233.7 | 7803401 | 240.50875705 | CS |
| 4 | 1.59 | 0.679022890331 | 234.16 | 257.47 | 228.0063 | 6515818 | 242.93622008 | CS |
| 12 | 24.98 | 11.8517815628 | 210.77 | 257.47 | 159.36 | 6524394 | 209.92966642 | CS |
| 26 | 70.65 | 42.792247123 | 165.1 | 257.47 | 159.36 | 5703240 | 201.10886388 | CS |
| 52 | 79.61 | 50.9862943512 | 156.14 | 257.47 | 150.2001 | 5349690 | 187.61224968 | CS |
| 156 | 194.95595831 | 477.90302268 | 40.79404169 | 257.47 | 37.33639154 | 5812347 | 116.33925163 | CS |
| 260 | 198.36999846 | 530.68483223 | 37.38000154 | 257.47 | 29.55512122 | 23365932 | 59.80159971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 236.54 | -0.06 | -0.03 | 237.55 | 239.94 | 236.07 | 4503018 |
| 1749854400 | 236.6 | -3.39 | -1.41 | 235 | 238 | 233.7 | 7418381 |
| 1749768000 | 239.99 | -5.53 | -2.25 | 240.9 | 243.43 | 238.6801 | 8931760 |
| 1749681600 | 245.52 | 3.52 | 1.45 | 242.64 | 246.96 | 238.51 | 6936006 |
| 1749595200 | 242 | -9.41 | -3.74 | 250.78 | 251.25 | 239.75 | 11227839 |
| 1749508800 | 251.41 | -4.22 | -1.65 | 254.02 | 255.3199 | 251.14 | 5770540 |
| 1749249600 | 255.63 | 3.71 | 1.47 | 253 | 257.47 | 252.07 | 5795696 |
| 1749163200 | 251.92 | 1.04 | 0.41 | 251.58 | 253.01 | 250.11 | 4188328 |
| 1749076800 | 250.88 | 2.01 | 0.81 | 249.98 | 253.0635 | 249.72 | 5811090 |
| 1748990400 | 248.87 | 1.39 | 0.56 | 247.5 | 250.5 | 244.18 | 6451908 |
| 1748904000 | 247.48 | 1.57 | 0.64 | 245.85 | 248.1 | 244.51 | 5449928 |
| 1748644800 | 245.91 | 1.75 | 0.72 | 243.39 | 246.86 | 242.3001 | 9141847 |
| 1748558400 | 244.16 | 0.49 | 0.20 | 244.53 | 244.9441 | 241.4923 | 5244251 |
| 1748472000 | 243.67 | 1.89 | 0.78 | 241.78 | 245.999 | 241.6 | 9691480 |
| 1748385600 | 241.78 | 8.99 | 3.86 | 234.56 | 242.28 | 234.56 | 7157895 |
| 1748040000 | 232.79 | 2.52 | 1.09 | 228.84 | 233.6919 | 228.0063 | 4232303 |
| 1747953600 | 230.27 | -3.27 | -1.40 | 232.94 | 232.94 | 229.42 | 6908142 |
| 1747867200 | 233.54 | -1.72 | -0.73 | 234.86 | 237.3 | 232.66 | 4629298 |
| 1747780800 | 235.26 | -0.03 | -0.01 | 234.16 | 236.075 | 233.8 | 4310831 |
| 1747694400 | 235.29 | 3.51 | 1.51 | 229.5 | 235.87 | 228.922 | 4728863 |
| 1747435200 | 231.78 | 2.4 | 1.05 | 230 | 232.32 | 227.59 | 4647385 |
| 1747348800 | 229.38 | 6.14 | 2.75 | 223.45 | 230.085 | 223.45 | 7205299 |
| 1747262400 | 223.24 | 1.66 | 0.75 | 222.94 | 223.35 | 220.45 | 4761598 |
| 1747176000 | 221.58 | 2.63 | 1.20 | 219.66 | 223.55 | 219.3 | 7188175 |
| 1747089600 | 218.95 | 3.99 | 1.86 | 219.54 | 219.9816 | 211.15 | 5464844 |
| 1746830400 | 214.96 | 0.47 | 0.22 | 215.96 | 216.12 | 212.725 | 3777420 |
| 1746744000 | 214.49 | 4.57 | 2.18 | 211 | 216.8 | 210.51 | 5868622 |
| 1746657600 | 209.92 | 1.32 | 0.63 | 209.25 | 210.63 | 208.215 | 3968367 |
| 1746571200 | 208.6 | -0.34 | -0.16 | 206.28 | 209.83 | 205.92 | 3165298 |
| 1746484800 | 208.94 | 1.24 | 0.60 | 206.31 | 210.52 | 205.649 | 4466017 |
| 1746225600 | 207.7 | 4.09 | 2.01 | 207 | 208.72 | 205.56 | 3831251 |
| 1746139200 | 203.61 | 2.07 | 1.03 | 202.25 | 205.24 | 200.86 | 4685740 |
| 1746052800 | 201.54 | 1.04 | 0.52 | 198.6 | 202.03 | 196.86 | 4353998 |
| 1745966400 | 200.5 | -0.36 | -0.18 | 200.49 | 202.4281 | 199.65 | 3442920 |
| 1745880000 | 200.86 | 2.43 | 1.22 | 199.5 | 201.4799 | 198.6 | 3412019 |
| 1745620800 | 198.43 | 1.02 | 0.52 | 198.65 | 199.99 | 197.26 | 4390639 |
| 1745534400 | 197.41 | 3.73 | 1.93 | 194.33 | 197.7034 | 194.05 | 5905399 |
| 1745448000 | 193.68 | 4.5 | 2.38 | 195.3 | 197.0341 | 192.57 | 7235356 |
| 1745361600 | 189.18 | 10.83 | 6.07 | 186.5 | 190 | 182.1 | 13036348 |
| 1745275200 | 178.35 | -3.44 | -1.89 | 180.19 | 180.79 | 176.02 | 8491261 |
| 1744929600 | 181.79 | -0.66 | -0.36 | 183.39 | 184.24 | 181.59 | 4928973 |
| 1744843200 | 182.45 | -3.22 | -1.73 | 184.07 | 185.88 | 181.28 | 5128044 |
| 1744756800 | 185.67 | -0.33 | -0.18 | 184.09 | 188.44 | 182.29 | 4998843 |
| 1744670400 | 186 | 4.33 | 2.38 | 185.35 | 187.6069 | 183.83 | 5284844 |
| 1744411200 | 181.67 | 0.16 | 0.09 | 179.01 | 184.25 | 175.05 | 6488421 |
| 1744324800 | 181.51 | -5.76 | -3.08 | 182.79 | 185.41 | 175.96 | 8147177 |
| 1744238400 | 187.27 | 17.9 | 10.57 | 165.81 | 189.11 | 165.69999 | 12542234 |
| 1744152000 | 169.37 | 1.67 | 1.00 | 176 | 178.35 | 166.36 | 11902158 |
| 1744065600 | 167.69999 | 0.89 | 0.53 | 161.58 | 175.34 | 159.36 | 18543197 |
| 1743806400 | 166.81 | -20.82 | -11.10 | 179.68 | 183.16 | 165.41999 | 18192800 |
| 1743720000 | 187.63 | -12.14 | -6.08 | 189.84 | 194.15 | 186.72 | 12748514 |
| 1743633600 | 199.77 | -4.02 | -1.97 | 199.48 | 202.19 | 198.425 | 6021081 |
| 1743547200 | 203.79 | 3.64 | 1.82 | 199.56 | 204.5 | 198.47 | 3853176 |
| 1743460800 | 200.15 | 0.27 | 0.14 | 197.58 | 201.57 | 194.4501 | 6921841 |
| 1743201600 | 199.88 | -6 | -2.91 | 205.6 | 206.86 | 199.59 | 5178512 |
| 1743115200 | 205.88 | -1.49 | -0.72 | 206.56 | 207.69 | 202.8 | 3300108 |
| 1743028800 | 207.37 | -4.76 | -2.24 | 212.25 | 214.21 | 206.69 | 4791407 |
| 1742942400 | 212.13 | 1.9 | 0.90 | 210.77 | 212.76 | 210.2501 | 4362348 |
| 1742856000 | 210.23 | 6.1 | 2.99 | 206.92 | 210.88 | 205.5971 | 4042635 |
| 1742596800 | 204.13 | 0.2 | 0.10 | 202.6 | 204.31 | 200.82 | 4035782 |
| 1742510400 | 203.93 | -1.64 | -0.80 | 205 | 206.17 | 203.105 | 3969682 |
| 1742424000 | 205.57 | 4.78 | 2.38 | 201.32 | 206.82 | 201.32 | 3553522 |
| 1742337600 | 200.79 | -1.24 | -0.61 | 201.23 | 201.98 | 199.52 | 3983081 |
| 1742251200 | 202.03 | 4.92 | 2.50 | 197 | 203.6 | 196.33 | 3732377 |
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
