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 | 3.22 | 1.85880043872 | 173.23 | 177.34 | 169.05 | 99657 | 172.02327415 | CS |
| 4 | 4.51 | 2.62300802606 | 171.94 | 183.28 | 156.3393 | 174344 | 171.93456188 | CS |
| 12 | -42.6 | -19.4476146998 | 219.05 | 227.32 | 156.3393 | 123764 | 187.65805844 | CS |
| 26 | -7.37 | -4.00935697965 | 183.82 | 243.7 | 156.3393 | 119071 | 195.38998245 | CS |
| 52 | 12.28 | 7.48005116647 | 164.17 | 243.7 | 149.58 | 101021 | 187.53503621 | CS |
| 156 | 3.63 | 2.10045133665 | 172.82 | 243.7 | 149.58 | 82780 | 179.92662832 | CS |
| 260 | 16.76 | 10.495334711 | 159.69 | 258.86 | 145.955 | 77774 | 187.18411671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 172.24 | -0.8 | -0.46 | 175.37 | 177.34 | 171.88 | 88968 |
| 1745361600 | 173.04 | 2.38 | 1.39 | 171.07 | 174.33 | 170.11 | 123425 |
| 1745275200 | 170.66 | -1.22 | -0.71 | 170.33 | 171.47 | 169.05 | 96794 |
| 1744929600 | 171.88 | -1.53 | -0.88 | 173.23 | 175.26 | 171.72 | 89439 |
| 1744843200 | 173.41 | -1.2 | -0.69 | 173.01 | 175.98 | 172.36 | 96564 |
| 1744756800 | 174.61 | -0.46 | -0.26 | 172.97 | 177.955 | 172.97 | 110073 |
| 1744670400 | 175.07 | 0.92 | 0.53 | 175.31 | 177.6 | 170.3475 | 135069 |
| 1744411200 | 174.15 | 4.16 | 2.45 | 169.59 | 175.19 | 167.88 | 212153 |
| 1744324800 | 169.99 | -3.12 | -1.80 | 170.01 | 172.575 | 167.11 | 238703 |
| 1744238400 | 173.11 | 11.25 | 6.95 | 161 | 176.925 | 160.97999 | 195715 |
| 1744152000 | 161.86 | -2.53 | -1.54 | 167.63999 | 167.97 | 158.19999 | 117015 |
| 1744065600 | 164.38999 | 0.98 | 0.60 | 161.97 | 166.31 | 156.3393 | 244039 |
| 1743806400 | 163.41 | -8.76 | -5.09 | 163.9 | 167.9 | 158.47999 | 243540 |
| 1743720000 | 172.17 | -4.99 | -2.82 | 171.83 | 173.395 | 164.82 | 339664 |
| 1743633600 | 177.16 | 1.8 | 1.03 | 171 | 183.28 | 168.3819 | 233429 |
| 1743547200 | 175.36 | 1.36 | 0.78 | 172.86 | 175.795 | 172.7 | 196481 |
| 1743460800 | 174 | 0.1 | 0.06 | 171.57 | 176.82 | 170.805 | 174775 |
| 1743201600 | 173.9 | -4.11 | -2.31 | 177.18 | 177.735 | 172.94 | 160086 |
| 1743115200 | 178.01 | 7.14 | 4.18 | 171.94 | 180.6 | 169.81 | 216609 |
| 1743028800 | 170.87 | 1.46 | 0.86 | 171.72 | 174.7468 | 169.38 | 423408 |
| 1742942400 | 169.41 | -28.16 | -14.25 | 172 | 176.36 | 162 | 476365 |
| 1742856000 | 197.57 | 0.35 | 0.18 | 199.66 | 199.98 | 196.05 | 150318 |
| 1742596800 | 197.22 | -2.91 | -1.45 | 198.01 | 198.07 | 194.94 | 92941 |
| 1742510400 | 200.13 | -4.84 | -2.36 | 202.51 | 205.01 | 199.695 | 69754 |
| 1742424000 | 204.97 | -1.14 | -0.55 | 206.91 | 207.8021 | 203.435 | 90245 |
| 1742337600 | 206.11 | 0.65 | 0.32 | 203.72 | 206.21 | 203.66 | 66830 |
| 1742251200 | 205.46 | 0.95 | 0.46 | 203 | 210.03 | 201.94 | 105340 |
| 1741992000 | 204.51 | 1.95 | 0.96 | 203.45 | 204.63 | 202.545 | 71307 |
| 1741905600 | 202.56 | -0.78 | -0.38 | 204.65 | 204.65 | 201.735 | 44160 |
| 1741819200 | 203.34 | -1.12 | -0.55 | 204.92 | 206.01 | 200.58 | 67252 |
| 1741732800 | 204.46 | -0.61 | -0.30 | 205.91 | 207.13 | 204 | 54560 |
| 1741646400 | 205.07 | -4.46 | -2.13 | 207.69 | 209.58 | 203.885 | 121440 |
| 1741390800 | 209.53 | 0.24 | 0.11 | 209.23 | 212.4 | 205.67 | 86079 |
| 1741304400 | 209.29 | -1.29 | -0.61 | 209.02 | 210.88 | 205.08 | 53706 |
| 1741218000 | 210.58 | 3.57 | 1.72 | 206.1 | 212.065 | 206.1 | 85242 |
| 1741131600 | 207.01 | -5.89 | -2.77 | 211.5 | 211.5 | 206.1 | 114309 |
| 1741045200 | 212.9 | -2.02 | -0.94 | 214.34 | 214.6 | 210.98 | 60821 |
| 1740786000 | 214.92 | 5.03 | 2.40 | 210.44 | 215.29 | 210 | 142388 |
| 1740699600 | 209.89 | -0.14 | -0.07 | 209.22 | 211.36 | 209.01 | 46076 |
| 1740613200 | 210.03 | -3.39 | -1.59 | 211.9 | 213.07 | 208.03 | 88464 |
| 1740526800 | 213.42 | 3.15 | 1.50 | 210.72 | 215.54 | 210.43 | 73015 |
| 1740440400 | 210.27 | -0.02 | -0.01 | 211.34 | 212.61 | 209.56 | 75330 |
| 1740181200 | 210.29 | -3.43 | -1.60 | 215.4 | 216.3 | 209.56 | 69099 |
| 1740094800 | 213.72 | -1.3 | -0.60 | 213.08 | 214.78 | 211 | 30796 |
| 1740008400 | 215.02 | 4.01 | 1.90 | 210.05 | 215.7 | 210.05 | 103905 |
| 1739922000 | 211.01 | -2.01 | -0.94 | 210.95 | 213.98 | 209.42 | 129068 |
| 1739576400 | 213.02 | -3.19 | -1.48 | 216.5 | 216.8499 | 213 | 72135 |
| 1739490000 | 216.21 | -0.29 | -0.13 | 216.5 | 217.19 | 215 | 89029 |
| 1739403600 | 216.5 | -4.28 | -1.94 | 215.99 | 220.24 | 211.88 | 79965 |
| 1739317200 | 220.78 | 0.78 | 0.35 | 219.17 | 222.151 | 219.17 | 48197 |
| 1739230800 | 220 | 0.61 | 0.28 | 219.81 | 222.3196 | 217.21 | 60751 |
| 1738971600 | 219.39 | -4.05 | -1.81 | 223.47 | 223.58 | 216.38 | 92636 |
| 1738885200 | 223.44 | 1.33 | 0.60 | 221.98 | 223.79 | 219.5912 | 53677 |
| 1738798800 | 222.11 | -0.23 | -0.10 | 222.86 | 227.32 | 220.16 | 81485 |
| 1738712400 | 222.34 | 7.03 | 3.27 | 213.87 | 223.695 | 213.81 | 79156 |
| 1738626000 | 215.31 | 0.99 | 0.46 | 213.14 | 218.995 | 211.34 | 66529 |
| 1738366800 | 214.32 | -1.43 | -0.66 | 215.1 | 219.87 | 213.91 | 85519 |
| 1738280400 | 215.75 | -1.2 | -0.55 | 219.05 | 221.4306 | 215.33 | 64446 |
| 1738194000 | 216.95 | -7.15 | -3.19 | 223.2 | 225.08 | 216.53 | 90393 |
| 1738107600 | 224.1 | -3.14 | -1.38 | 225.9 | 228.93 | 224.1 | 56556 |
| 1738021200 | 227.24 | 6.96 | 3.16 | 217.35 | 228.2246 | 217.35 | 145487 |
| 1737762000 | 220.28 | -8.94 | -3.90 | 219.6 | 222.18 | 218.645 | 70326 |
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
