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 | 14.72 | 5.65219060784 | 260.43 | 277.51 | 256 | 158657 | 263.77246249 | CS |
| 4 | 52.22 | 23.4243933073 | 222.93 | 277.51 | 221.8 | 184364 | 246.06823834 | CS |
| 12 | 68.09 | 32.884188158 | 207.06 | 277.51 | 201.97 | 112951 | 230.24224349 | CS |
| 26 | 96.51 | 54.0248544559 | 178.64 | 277.51 | 171.7 | 105873 | 210.12060078 | CS |
| 52 | 123.86 | 81.869257717 | 151.29 | 277.51 | 130.89 | 96794 | 184.14523283 | CS |
| 156 | 154.4 | 127.867494824 | 120.75 | 277.51 | 102.6 | 98909 | 151.69974429 | CS |
| 260 | 197.12 | 252.620786877 | 78.03 | 277.51 | 31.95 | 95966 | 129.02729268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 267.98 | 8.08 | 3.11 | 260.29 | 273.5 | 260.19 | 219956 |
| 1721860800 | 259.89999 | -8.66 | -3.22 | 266.36 | 269.55 | 259.8 | 197889 |
| 1721774400 | 268.56 | 5.6 | 2.13 | 263.02999 | 270.935 | 262.46499 | 143556 |
| 1721688000 | 262.95999 | 4.93 | 1.91 | 258.27 | 264.29 | 256.23 | 129881 |
| 1721428800 | 258.02999 | -2.06 | -0.79 | 260.04 | 261.25 | 256 | 148153 |
| 1721342400 | 260.08999 | 2.76 | 1.07 | 256.45 | 263.19 | 256.45 | 316404 |
| 1721256000 | 257.33 | -1.24 | -0.48 | 256.97 | 261.36989 | 255.349 | 197480 |
| 1721169600 | 258.57 | 10.51 | 4.24 | 249.98 | 259.70999 | 248.37 | 197281 |
| 1721083200 | 248.06 | 5.15 | 2.12 | 246.29 | 251.05 | 243.43 | 174603 |
| 1720824000 | 242.91 | 2.71 | 1.13 | 241.62 | 246.1349 | 241.62 | 177580 |
| 1720737600 | 240.2 | 4.29 | 1.82 | 239.57 | 241.34 | 236.77 | 125285 |
| 1720651200 | 235.91 | 2.82 | 1.21 | 233.67 | 237.155 | 232.045 | 126993 |
| 1720564800 | 233.09 | 0.85 | 0.37 | 234.27 | 236.44 | 232.445 | 157936 |
| 1720478400 | 232.24 | -0.12 | -0.05 | 233.45 | 235.15 | 230.55 | 67174 |
| 1720219200 | 232.36 | 1.05 | 0.45 | 228.64 | 232.51 | 227.45 | 65304 |
| 1720040640 | 231.31 | 0.41 | 0.18 | 230.72 | 231.35 | 228.61 | 60871 |
| 1719960000 | 230.9 | -1.08 | -0.47 | 232.98 | 234.82 | 229.6776 | 182185 |
| 1719873600 | 231.98 | 11.44 | 5.19 | 230.67 | 233.48 | 227.42 | 176311 |
| 1719614400 | 220.54 | 0 | 0.00 | 220.54 | 220.54 | 220.54 | 0 |
| 1719528000 | 220.54 | 3.84 | 1.77 | 216.63 | 221.76 | 216.63 | 120529 |
| 1719441600 | 216.7 | 1.28 | 0.59 | 214.12 | 217.64 | 213.85 | 92919 |
| 1719355200 | 215.42 | 0.32 | 0.15 | 214.17 | 216.28 | 213.72 | 84266 |
| 1719268800 | 215.1 | 4.32 | 2.05 | 211.31 | 215.78 | 209.16 | 63506 |
| 1719009600 | 210.78 | -4.85 | -2.25 | 215.12 | 215.12 | 209.73 | 174891 |
| 1718923200 | 215.63 | 0.93 | 0.43 | 214.05 | 216.51 | 212.56 | 94994 |
| 1718750400 | 214.7 | 3.48 | 1.65 | 211.88 | 216.69 | 210.635 | 71151 |
| 1718664000 | 211.22 | 6.5 | 3.18 | 205.28 | 211.28 | 204.81 | 79097 |
| 1718404800 | 204.72 | -1.47 | -0.71 | 203.06 | 206.025 | 202.44 | 58245 |
| 1718318400 | 206.19 | -1.81 | -0.87 | 206.62 | 207.2 | 205.16 | 60458 |
| 1718232000 | 208 | 5.41 | 2.67 | 209.48 | 210.95 | 205.781 | 59753 |
| 1718145600 | 202.59 | -2.17 | -1.06 | 203.81 | 204.555 | 201.97 | 60403 |
| 1718059200 | 204.76 | -1.63 | -0.79 | 204.16 | 205.7 | 202.755 | 101001 |
| 1717800000 | 206.39 | -0.33 | -0.16 | 205.42 | 208.12 | 204.39 | 67947 |
| 1717713600 | 206.72 | -2.65 | -1.27 | 208.9 | 209.4254 | 206.4 | 44734 |
| 1717627200 | 209.37 | 2.81 | 1.36 | 207.6 | 210.395 | 206.41 | 64250 |
| 1717540800 | 206.56 | -3.41 | -1.62 | 208.02 | 210.26 | 206.36 | 61781 |
| 1717454400 | 209.97 | -1.81 | -0.85 | 212.25 | 212.385 | 206.93 | 64970 |
| 1717195200 | 211.78 | 1.59 | 0.76 | 210.69 | 211.8 | 207.69 | 159734 |
| 1717108800 | 210.19 | 2.78 | 1.34 | 209.21 | 210.485 | 208.56 | 77329 |
| 1717022400 | 207.41 | -3.11 | -1.48 | 208.22 | 209.18 | 206.545 | 43254 |
| 1716936000 | 210.52 | -2.88 | -1.35 | 212.03 | 212.03 | 209.89 | 16406 |
| 1716590400 | 213.4 | 3.68 | 1.75 | 211.85 | 213.4 | 209.56 | 55562 |
| 1716504000 | 209.72 | -2.79 | -1.31 | 212.61 | 212.61 | 208.7 | 66397 |
| 1716417600 | 212.51 | -2.99 | -1.39 | 214.87 | 216.06 | 210.8 | 59047 |
| 1716331200 | 215.5 | 0.83 | 0.39 | 214.35 | 216.5 | 214.35 | 57420 |
| 1716244800 | 214.67 | 0.77 | 0.36 | 212.33 | 215.07 | 212.24 | 73881 |
| 1715985600 | 213.9 | 2.52 | 1.19 | 212.23 | 213.93 | 210.5 | 63052 |
| 1715899200 | 211.38 | -1.61 | -0.76 | 212.51 | 213.035 | 210.635 | 80141 |
| 1715812800 | 212.99 | 1.58 | 0.75 | 212.96 | 214.53 | 212.19 | 55316 |
| 1715726400 | 211.41 | 1.25 | 0.59 | 212.14 | 212.54 | 210.495 | 72225 |
| 1715640000 | 210.16 | -2.3 | -1.08 | 213.87 | 213.95 | 210.07 | 64700 |
| 1715380800 | 212.46 | -0.55 | -0.26 | 214.45 | 214.45 | 212.18 | 65483 |
| 1715294400 | 213.01 | 0.74 | 0.35 | 212.35 | 214.46 | 211.88 | 82904 |
| 1715208000 | 212.27 | -0.21 | -0.10 | 211.01 | 212.9 | 209.875 | 88637 |
| 1715121600 | 212.48 | 2.5 | 1.19 | 209.54 | 214.94 | 209.28 | 140178 |
| 1715035200 | 209.98 | 3.84 | 1.86 | 208.03 | 211.5942 | 207.44 | 117129 |
| 1714776000 | 206.14 | 2.98 | 1.47 | 207.06 | 207.06 | 202.93 | 74516 |
| 1714689600 | 203.16 | 4.85 | 2.45 | 201.22 | 205.5 | 199.519 | 165383 |
| 1714603200 | 198.31 | 2.52 | 1.29 | 195.82 | 202.06 | 195.29 | 151727 |
| 1714516800 | 195.79 | -3.71 | -1.86 | 198.86 | 200.5 | 195.76 | 115633 |
| 1714430400 | 199.5 | 2.34 | 1.19 | 199.16 | 200.59 | 197.61 | 155425 |
| 1714171200 | 197.16 | 5.13 | 2.67 | 193.43 | 198.05 | 193.315 | 153745 |
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
