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 | 10.15 | 4.46939674152 | 227.1 | 238.38 | 225.51 | 3486569 | 231.17731345 | CS |
| 4 | 22.77 | 10.6163744871 | 214.48 | 238.38 | 204.07 | 3993144 | 220.111893 | CS |
| 12 | 24.77 | 11.6575677711 | 212.48 | 238.38 | 203.51 | 4240767 | 220.14645452 | CS |
| 26 | 69.87 | 41.7433385112 | 167.38 | 238.38 | 166.8 | 3852731 | 203.78919727 | CS |
| 52 | 75.66 | 46.8222043443 | 161.59 | 238.38 | 157.885 | 4229573 | 189.73731723 | CS |
| 156 | 117.85 | 98.7018425461 | 119.4 | 238.38 | 115.545 | 4582026 | 151.4970537 | CS |
| 260 | 104.5 | 78.7193973635 | 132.75 | 238.38 | 90.56 | 4898690 | 141.14530029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 234.75 | 1.26 | 0.54 | 233.875 | 236.52 | 233.595 | 4811868 |
| 1733355600 | 233.49 | 4.49 | 1.96 | 229.61 | 233.74 | 229.48 | 4041999 |
| 1733269200 | 229 | 1.61 | 0.71 | 227.33 | 229.11 | 226.67 | 3086285 |
| 1733182800 | 227.39 | -0.02 | -0.01 | 227.24 | 228.38 | 225.51 | 2590899 |
| 1732917840 | 227.41 | 0.49 | 0.22 | 227.1 | 230.36 | 227.1 | 2563630 |
| 1732750800 | 226.92 | -1.91 | -0.83 | 229 | 229 | 224.27 | 2921897 |
| 1732664400 | 228.83 | 2.7 | 1.19 | 226.42 | 228.98 | 225.5115 | 4388054 |
| 1732578000 | 226.13 | 3.16 | 1.42 | 222.94 | 226.42 | 222.7 | 6882593 |
| 1732318800 | 222.97 | 0.57 | 0.26 | 223.685 | 227.2 | 220.89 | 5178185 |
| 1732232400 | 222.4 | 7.8 | 3.63 | 215.48 | 222.63 | 215.48 | 5124940 |
| 1732146000 | 214.6 | 4.35 | 2.07 | 210.89 | 214.96 | 209.7725 | 4486777 |
| 1732059600 | 210.25 | 2.16 | 1.04 | 206.53 | 210.33 | 206.48 | 2812146 |
| 1731973200 | 208.09 | 3.1 | 1.51 | 206.4 | 208.415 | 205.3701 | 3317808 |
| 1731714000 | 204.99 | -4 | -1.91 | 207.46 | 208.31 | 204.07 | 3731197 |
| 1731627600 | 208.99 | -1.93 | -0.92 | 209.46 | 209.52 | 206.35 | 6282901 |
| 1731541200 | 210.92 | 0.06 | 0.03 | 209.5 | 211.41 | 209.0701 | 3190354 |
| 1731454800 | 210.86 | -2.71 | -1.27 | 211.83 | 213.03 | 209.06 | 2755434 |
| 1731368400 | 213.57 | -0.15 | -0.07 | 214.82 | 215.41 | 213.48 | 2946901 |
| 1731109200 | 213.72 | 0.03 | 0.01 | 214.48 | 216.7 | 212.7809 | 3131815 |
| 1731022800 | 213.69 | 0.09 | 0.04 | 213.9412 | 214.5199 | 211.93 | 3605709 |
| 1730936400 | 213.6 | 6.03 | 2.91 | 212.5781 | 214.11 | 210.37 | 3810247 |
| 1730850000 | 207.57 | 1.25 | 0.61 | 206.44 | 208.115 | 205.795 | 2371647 |
| 1730763600 | 206.32 | -1.93 | -0.93 | 207.45 | 207.65 | 205.8 | 2580536 |
| 1730500800 | 208.25 | 1.53 | 0.74 | 207.77 | 209.84 | 207.64 | 3315549 |
| 1730414400 | 206.72 | 1.82 | 0.89 | 204.41 | 208.13 | 203.78 | 5836521 |
| 1730328000 | 204.9 | -5.53 | -2.63 | 209.53 | 211.12 | 204.26 | 6867099 |
| 1730241600 | 210.43 | -2.48 | -1.16 | 211.89 | 213.34 | 209.85 | 5141888 |
| 1730155200 | 212.91 | -1.76 | -0.82 | 215.41 | 215.97 | 212.7 | 4839824 |
| 1729896000 | 214.67 | -3.72 | -1.70 | 216.8 | 218.65 | 214.385 | 8480959 |
| 1729809600 | 218.39 | -14.36 | -6.17 | 221.96 | 221.96 | 216.16 | 10550344 |
| 1729723200 | 232.75 | 0.5 | 0.22 | 230.41 | 233.34 | 230.41 | 5733068 |
| 1729636800 | 232.25 | 0.5 | 0.22 | 232.1257 | 232.97 | 230.67 | 3072767 |
| 1729550400 | 231.75 | -0.45 | -0.19 | 231.85 | 232.42 | 230.26 | 2731939 |
| 1729291200 | 232.2 | -0.68 | -0.29 | 231.83 | 232.6499 | 230.17 | 4715012 |
| 1729204800 | 232.88 | -0.79 | -0.34 | 232 | 233.145 | 230.655 | 5040073 |
| 1729118400 | 233.67 | 0.71 | 0.30 | 231.67 | 233.88 | 231.12 | 2846082 |
| 1729032000 | 232.96 | -2.3 | -0.98 | 236.39 | 237.37 | 232.71 | 3345913 |
| 1728945600 | 235.26 | 2 | 0.86 | 233.94 | 236.12 | 233.17 | 2524235 |
| 1728686400 | 233.26 | 0.24 | 0.10 | 233.25 | 233.44 | 230.46 | 3461784 |
| 1728600000 | 233.02 | -1.28 | -0.55 | 235.165 | 235.83 | 231.81 | 2916967 |
| 1728513600 | 234.3 | 5.68 | 2.48 | 228.61 | 234.95 | 228.5 | 5153018 |
| 1728427200 | 228.62 | 1.5 | 0.66 | 228.04 | 229.345 | 227.0401 | 3073576 |
| 1728340800 | 227.12 | 1.12 | 0.50 | 225 | 227.67 | 225 | 3411676 |
| 1728081600 | 226 | 3.28 | 1.47 | 222.54 | 226.08 | 222.54 | 3333952 |
| 1727995200 | 222.72 | 2.99 | 1.36 | 220.28 | 222.83 | 219.7 | 3683525 |
| 1727908800 | 219.73 | 0.38 | 0.17 | 216.185 | 220.2 | 215.965 | 3149885 |
| 1727822400 | 219.35 | -1.73 | -0.78 | 220.63 | 221.1 | 215.9 | 3415939 |
| 1727735520 | 221.08 | 0.24 | 0.11 | 220.51 | 221.32 | 219.02 | 3407879 |
| 1727476800 | 220.84 | -2.59 | -1.16 | 223 | 224.15 | 220.77 | 3826607 |
| 1727390400 | 223.43 | 2.2 | 0.99 | 221.67 | 224 | 221.355 | 2672188 |
| 1727304000 | 221.23 | 0.26 | 0.12 | 221 | 221.85 | 220.16 | 2537420 |
| 1727217600 | 220.97 | 0.47 | 0.21 | 219.78 | 221.19 | 218.16 | 3183950 |
| 1727131200 | 220.5 | 2.8 | 1.29 | 218 | 220.62 | 217.27 | 4073464 |
| 1726872000 | 217.7 | 3.81 | 1.78 | 214.33 | 217.85 | 213.74 | 9858703 |
| 1726785600 | 213.89 | -1.05 | -0.49 | 217.07 | 217.07 | 210.37 | 5066677 |
| 1726699200 | 214.94 | 0.81 | 0.38 | 214.1 | 216.86 | 213.59 | 3358173 |
| 1726612800 | 214.13 | -3.03 | -1.40 | 218.095 | 218.22 | 213 | 5391592 |
| 1726526400 | 217.16 | 2.37 | 1.10 | 215.88 | 217.86 | 215.88 | 4055148 |
| 1726267200 | 214.79 | 3.18 | 1.50 | 213.1 | 216.09 | 212.88 | 4376352 |
| 1726180800 | 211.61 | 1.72 | 0.82 | 210.085 | 212.65 | 208.265 | 4494451 |
| 1726094400 | 209.89 | 4.57 | 2.23 | 207.76 | 210.12 | 203.04 | 5553756 |
| 1726008000 | 205.32 | 1.79 | 0.88 | 204.61 | 205.83 | 202.87 | 2832999 |
| 1725921600 | 203.53 | 2.79 | 1.39 | 201.57 | 205.05 | 201.43 | 3704688 |
| 1725662400 | 200.74 | -1.85 | -0.91 | 203.59 | 204.1 | 199.335 | 3227033 |
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
