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 | 6.9976 | 3.39685362889 | 206.0024 | 214.81 | 204.34 | 7135316 | 210.35053124 | CS |
| 4 | 5.7982 | 2.7983347635 | 207.2018 | 214.81 | 203.02 | 8514966 | 209.44891524 | CS |
| 12 | -2.85 | -1.32036136206 | 215.85 | 225.48 | 190.9 | 8449363 | 209.99078497 | CS |
| 26 | 17.84 | 9.14121746259 | 195.16 | 225.48 | 179.2 | 9090733 | 202.53181869 | CS |
| 52 | 67.58 | 46.4722871682 | 145.42 | 225.48 | 135.19 | 9150827 | 184.92663227 | CS |
| 156 | 42.33 | 24.8022499561 | 170.67 | 225.48 | 101.28 | 11281856 | 149.43516848 | CS |
| 260 | 99.86 | 88.2623298568 | 113.14 | 225.48 | 76.91 | 13187536 | 135.28837156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 213.42 | 2.67 | 1.27 | 209.7 | 214.24 | 209.38 | 7021663 |
| 1728427200 | 210.75 | -0.18 | -0.09 | 211.16 | 211.33 | 208.38 | 6018215 |
| 1728340800 | 210.93 | -0.29 | -0.14 | 211.09 | 213.33 | 209.69 | 6718376 |
| 1728081600 | 211.22 | 5.99 | 2.92 | 209.3 | 211.67 | 206.91 | 10311886 |
| 1727995200 | 205.23 | -2.06 | -0.99 | 206 | 206.49 | 204.34 | 7243775 |
| 1727908800 | 207.29 | 0.25 | 0.12 | 207.08 | 208.95 | 205.69 | 5809486 |
| 1727822400 | 207.04 | -3.82 | -1.81 | 209.25 | 209.25 | 206.19 | 8537847 |
| 1727736000 | 210.86 | 0.36 | 0.17 | 207.39 | 210.96 | 205.26 | 8675745 |
| 1727476800 | 210.5 | 0.72 | 0.34 | 210.65 | 212.44 | 209.33 | 7016328 |
| 1727390400 | 209.78 | -0.41 | -0.20 | 211.14 | 211.7 | 209.01 | 7803778 |
| 1727304000 | 210.19 | -1.4 | -0.66 | 211.68 | 212.24 | 208.61 | 8974957 |
| 1727217600 | 211.59 | 0.15 | 0.07 | 211.25 | 212.95 | 210.37 | 7322429 |
| 1727131200 | 211.44 | 0.35 | 0.17 | 210.66 | 211.8 | 209.99 | 7222950 |
| 1726872000 | 211.09 | 0.61 | 0.29 | 209.93 | 211.415 | 209.5 | 20882503 |
| 1726785600 | 210.48 | 2.95 | 1.42 | 209.78 | 211.91 | 207.34 | 11694191 |
| 1726699200 | 207.53 | -1.72 | -0.82 | 209.44 | 211.3361 | 206.7 | 8260978 |
| 1726612800 | 209.25 | 1.39 | 0.67 | 208.41 | 209.93 | 207.66 | 7732609 |
| 1726526400 | 207.86 | 3.54 | 1.73 | 205.83 | 208.21 | 205.59 | 8633861 |
| 1726267200 | 204.32 | -2.28 | -1.10 | 206.86 | 207.8482 | 203.02 | 10173705 |
| 1726180800 | 206.6 | -0.63 | -0.30 | 207.67 | 208.78 | 204.89 | 9054537 |
| 1726094400 | 207.23 | 1.67 | 0.81 | 205.25 | 207.7 | 201.831 | 13654620 |
| 1726008000 | 205.56 | -11.25 | -5.19 | 219.1 | 219.1 | 200.61 | 28398739 |
| 1725921600 | 216.81 | 4.35 | 2.05 | 215.19 | 218.15 | 214.175 | 8882982 |
| 1725662400 | 212.46 | -5.17 | -2.38 | 217.14 | 218.74 | 211.09 | 7774565 |
| 1725576000 | 217.63 | -1.7 | -0.78 | 219.91 | 220.8 | 216.03 | 8066911 |
| 1725489600 | 219.33 | -0.97 | -0.44 | 220.09 | 222.07 | 217.21 | 7388140 |
| 1725403200 | 220.3 | -4.5 | -2.00 | 222.3 | 224.1 | 219.24 | 8953590 |
| 1725057600 | 224.8 | 2.59 | 1.17 | 222.5 | 225.48 | 221.93 | 8572789 |
| 1724971200 | 222.21 | 0.92 | 0.42 | 222.15 | 222.98 | 218.94 | 6376676 |
| 1724884800 | 221.29 | 1.11 | 0.50 | 219.7 | 222.21 | 219.19 | 6503397 |
| 1724798400 | 220.18 | 1.01 | 0.46 | 219.51 | 220.42 | 219.19 | 5191895 |
| 1724712000 | 219.17 | 0.86 | 0.39 | 219.01 | 219.68 | 218.05 | 5103987 |
| 1724452800 | 218.31 | 1.68 | 0.78 | 217.71 | 219.19 | 216.5 | 7208049 |
| 1724366400 | 216.63 | 2.03 | 0.95 | 214.58 | 216.8 | 214.335 | 5246518 |
| 1724280000 | 214.6 | 0.08 | 0.04 | 214.43 | 215 | 212.84 | 5392209 |
| 1724193600 | 214.52 | -0.93 | -0.43 | 215.15 | 216 | 213.68 | 5640021 |
| 1724107200 | 215.45 | 1.48 | 0.69 | 214 | 215.53 | 213.82 | 6090473 |
| 1723848000 | 213.97 | 2.42 | 1.14 | 211.55 | 214.09 | 211.55 | 7928964 |
| 1723761600 | 211.55 | 1.31 | 0.62 | 212.98 | 213.89 | 211.1 | 7000925 |
| 1723675200 | 210.24 | 2.3 | 1.11 | 207.91 | 210.755 | 207.12 | 7000377 |
| 1723588800 | 207.94 | 1.75 | 0.85 | 207.97 | 208.09 | 205.4 | 6387839 |
| 1723502400 | 206.19 | 0.39 | 0.19 | 206.06 | 207.14 | 203.66 | 6929626 |
| 1723243200 | 205.8 | 1.74 | 0.85 | 203.47 | 206.47 | 202.9 | 5539812 |
| 1723156800 | 204.06 | 3.66 | 1.83 | 202.47 | 204.91 | 201.79 | 7757779 |
| 1723070400 | 200.4 | 0.06 | 0.03 | 203.51 | 205.75 | 200.2 | 9247433 |
| 1722984000 | 200.34 | 5.44 | 2.79 | 195.4 | 202.6 | 194 | 10600999 |
| 1722897600 | 194.9 | -4.24 | -2.13 | 193.68 | 196.1699 | 190.9 | 13924371 |
| 1722638400 | 199.14 | -8.82 | -4.24 | 203.59 | 204.67 | 196.89 | 18059649 |
| 1722552000 | 207.96 | -4.84 | -2.27 | 212.95 | 213.83 | 206.38 | 10921299 |
| 1722465600 | 212.8 | -2.39 | -1.11 | 214.78 | 216.39 | 212.67 | 9068903 |
| 1722379200 | 215.19 | 4.34 | 2.06 | 213.23 | 215.79 | 212.96 | 8844084 |
| 1722292800 | 210.85 | -1.39 | -0.65 | 212.65 | 213.61 | 210.545 | 6531957 |
| 1722033600 | 212.24 | 3.57 | 1.71 | 209.24 | 213.16 | 208.62 | 8027413 |
| 1721947200 | 208.67 | 0.08 | 0.04 | 208.54 | 210.19 | 208.05 | 6403937 |
| 1721860800 | 208.59 | -1.74 | -0.83 | 209.5 | 212.03 | 208.07 | 7123009 |
| 1721774400 | 210.33 | 0.05 | 0.02 | 211.02 | 211.475 | 209.3527 | 5556941 |
| 1721688000 | 210.28 | 0.5 | 0.24 | 210.13 | 212.17 | 209.71 | 7662357 |
| 1721428800 | 209.78 | -0.2 | -0.10 | 210.98 | 212.35 | 208.92 | 8091135 |
| 1721342400 | 209.98 | -6.89 | -3.18 | 215.85 | 216.635 | 209.235 | 12413480 |
| 1721256000 | 216.87 | 3.25 | 1.52 | 213.8 | 217.56 | 213.27 | 11568322 |
| 1721169600 | 213.62 | 3.57 | 1.70 | 210.1 | 213.74 | 208.08 | 11555271 |
| 1721083200 | 210.05 | 5.11 | 2.49 | 207.08 | 211.61 | 206.72 | 10715569 |
| 1720824000 | 204.94 | -2.51 | -1.21 | 204.33 | 207.45 | 202.1 | 15441009 |
| 1720737600 | 207.45 | -0.35 | -0.17 | 206.35 | 208.1 | 205.38 | 10941037 |
| 1720651200 | 207.8 | 0.17 | 0.08 | 206.5 | 207.97 | 205.58 | 8325026 |
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
