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 | 0.66 | 0.335434031307 | 196.76 | 205.25 | 179 | 4232 | 191.92600595 | DE |
| 4 | -2.88 | -1.43784323515 | 200.3 | 225.45 | 179 | 4062 | 204.00542723 | DE |
| 12 | 41.9 | 26.941872428 | 155.52 | 265 | 149.02 | 8403 | 215.26484324 | DE |
| 26 | 106.49 | 117.112064225 | 90.93 | 265 | 87.69 | 7524 | 178.28432224 | DE |
| 52 | 142.42 | 258.945454545 | 55 | 265 | 43.5 | 5062 | 148.12203795 | DE |
| 156 | 136.47 | 223.904840033 | 60.95 | 265 | 30 | 3695 | 127.13842333 | DE |
| 260 | 136.47 | 223.904840033 | 60.95 | 265 | 30 | 3695 | 127.13842333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715788500 | 197 | 7.44 | 3.92 | 186.98 | 199.04 | 186.98 | 2899 |
| 1715702100 | 189.56 | 2.08 | 1.11 | 182.88 | 191 | 179 | 3874 |
| 1715615700 | 187.48 | -3.36 | -1.76 | 188.42 | 193.26 | 186 | 3527 |
| 1715356500 | 190.84 | -6.94 | -3.51 | 205.25 | 205.25 | 189.32 | 7699 |
| 1715270100 | 197.78 | -0.44 | -0.22 | 196.76 | 197.78 | 191 | 3160 |
| 1715183700 | 198.22 | -7.33 | -3.57 | 199.32 | 199.76 | 193.66 | 2709 |
| 1715097300 | 205.55 | -7.75 | -3.63 | 211.15 | 212.55 | 203.8 | 2369 |
| 1715010900 | 213.3 | 10.8 | 5.33 | 212.85 | 218 | 209 | 3437 |
| 1714751700 | 202.5 | -4.85 | -2.34 | 208.55 | 215.2 | 201 | 4270 |
| 1714665300 | 207.35 | 10.35 | 5.25 | 197.8 | 208.55 | 197.76 | 2772 |
| 1714492500 | 197 | -16.45 | -7.71 | 208.1 | 209.25 | 195 | 3442 |
| 1714406100 | 213.45 | 1.35 | 0.64 | 214.1 | 217.65 | 206.95 | 1967 |
| 1714146900 | 212.1 | 5.7 | 2.76 | 209.7 | 216.4 | 205 | 3798 |
| 1714060500 | 206.4 | -8.6 | -4.00 | 208.9 | 211.25 | 200.9 | 3175 |
| 1713974100 | 215 | -4.5 | -2.05 | 223.1 | 225.45 | 214.15 | 3771 |
| 1713887700 | 219.5 | 15.15 | 7.41 | 214.65 | 222.25 | 209.4 | 6478 |
| 1713801300 | 204.35 | -1.45 | -0.70 | 206.8 | 213.1 | 202 | 6115 |
| 1713542100 | 205.8 | -7.7 | -3.61 | 213.45 | 213.45 | 203.5 | 7172 |
| 1713455700 | 213.5 | 14.9 | 7.50 | 200.3 | 213.7 | 198.8 | 4549 |
| 1713369300 | 198.6 | 1.5 | 0.76 | 208.5 | 210 | 198.6 | 6901 |
| 1713282900 | 197.1 | -27.35 | -12.19 | 209.7 | 214.95 | 196.28 | 8893 |
| 1713196500 | 224.45 | -17.55 | -7.25 | 233.1 | 234.5 | 223.4 | 5833 |
| 1712937300 | 242 | 7.55 | 3.22 | 245.65 | 246.7 | 237.8 | 6968 |
| 1712850900 | 234.45 | 4.75 | 2.07 | 235.25 | 237.6 | 231 | 3702 |
| 1712764500 | 229.7 | 4.7 | 2.09 | 226.8 | 231 | 218.45 | 2811 |
| 1712678100 | 225 | -10.5 | -4.46 | 234.7 | 234.75 | 222.8 | 3752 |
| 1712591700 | 235.5 | 6.95 | 3.04 | 230 | 240.8 | 229.75 | 4556 |
| 1712332500 | 228.55 | -7.75 | -3.28 | 229.25 | 233.85 | 223.9 | 1710 |
| 1712246100 | 236.3 | 4.45 | 1.92 | 232.65 | 240.2 | 232.6 | 1606 |
| 1712159700 | 231.85 | 5.2 | 2.29 | 230.85 | 236.6 | 226.6 | 3262 |
| 1712073300 | 226.65 | -20.85 | -8.42 | 227.85 | 231.15 | 219.5 | 6380 |
| 1711644900 | 247.5 | 5.7 | 2.36 | 244.1 | 250 | 240.05 | 12285 |
| 1711558500 | 241.8 | -13.15 | -5.16 | 250 | 255.35 | 234.65 | 11606 |
| 1711472100 | 254.95 | -2 | -0.78 | 261.6 | 265 | 250.8 | 10106 |
| 1711385700 | 256.95 | 19.3 | 8.12 | 244 | 261.45 | 240.55 | 23766 |
| 1711126500 | 237.65 | -11.3 | -4.54 | 246.9 | 246.9 | 230.9 | 9505 |
| 1711040100 | 248.95 | 31.95 | 14.72 | 238.05 | 254 | 235.5 | 19570 |
| 1710953700 | 217 | 7 | 3.33 | 207.8 | 223.15 | 207.8 | 4105 |
| 1710867300 | 210 | -12.25 | -5.51 | 212.65 | 212.65 | 199.42 | 7900 |
| 1710780900 | 222.25 | 5.5 | 2.54 | 222.45 | 223.6 | 216 | 4345 |
| 1710521700 | 216.75 | 6.2 | 2.94 | 209.5 | 222.4 | 200.1 | 8695 |
| 1710435300 | 210.55 | -32.3 | -13.30 | 233.3 | 236.45 | 210.55 | 14422 |
| 1710348900 | 242.85 | 11.05 | 4.77 | 235.8 | 245.85 | 228.45 | 10062 |
| 1710262500 | 231.8 | -14.65 | -5.94 | 241.35 | 241.35 | 223.8 | 14743 |
| 1710176100 | 246.45 | 17.95 | 7.86 | 246.55 | 251.95 | 236 | 22458 |
| 1709916900 | 228.5 | 9.5 | 4.34 | 222.7 | 244.4 | 220.3 | 14255 |
| 1709830500 | 219 | 6.15 | 2.89 | 217.1 | 225.35 | 215.55 | 15600 |
| 1709744100 | 212.85 | 6.3 | 3.05 | 212.9 | 215.2 | 205 | 10311 |
| 1709657700 | 206.55 | 1.85 | 0.90 | 210.15 | 220 | 201.8 | 28824 |
| 1709571300 | 204.7 | 17.9 | 9.58 | 198.86 | 207 | 191.5 | 18611 |
| 1709312100 | 186.8 | 5.1 | 2.81 | 187.54 | 189.96 | 182.04 | 7433 |
| 1709225700 | 181.7 | -11.16 | -5.79 | 190.1 | 193 | 181.7 | 9532 |
| 1709139300 | 192.86 | 8.9 | 4.84 | 189.82 | 199.44 | 189.28 | 10377 |
| 1709052900 | 183.96 | 14.56 | 8.60 | 183.06 | 193.36 | 181.04 | 20471 |
| 1708966500 | 169.4 | 18.42 | 12.20 | 153.54 | 171.78 | 152.02 | 10793 |
| 1708707300 | 150.97999 | -6.02 | -3.83 | 155.12 | 156.66 | 149.02 | 4528 |
| 1708620900 | 157 | 2.8 | 1.82 | 155.52 | 159.02 | 151.74 | 21133 |
| 1708534500 | 154.19999 | -1.18 | -0.76 | 158.06 | 158.06 | 150.76 | 9257 |
| 1708448100 | 155.38 | -14.62 | -8.60 | 166.1 | 169.5 | 154.74 | 23551 |
| 1708361700 | 170 | -7.56 | -4.26 | 177 | 177 | 169.3 | 5652 |
| 1708102500 | 177.56 | 22.28 | 14.35 | 176.96 | 179.06 | 167.62 | 32540 |
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
