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 | -2.44 | -1.23469284485 | 197.62 | 201.1 | 191.885 | 153000 | 198.03846409 | CS |
| 4 | -15.38 | -7.30433130699 | 210.56 | 222.41 | 191.885 | 168579 | 205.20220284 | CS |
| 12 | 4.17 | 2.18313177321 | 191.01 | 222.41 | 172.96 | 209421 | 197.06585464 | CS |
| 26 | 16.84 | 9.44263765841 | 178.34 | 223.16 | 162.26 | 195237 | 195.43368885 | CS |
| 52 | 18.46 | 10.4459031236 | 176.72 | 224.77 | 161.32 | 204388 | 187.29855496 | CS |
| 156 | 63.18 | 47.8636363636 | 132 | 263.59 | 122.29 | 307644 | 170.12991527 | CS |
| 260 | 72.94 | 59.6695026178 | 122.24 | 263.59 | 73.07 | 367382 | 144.72746859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602900 | 195.18 | -1.69 | -0.86 | 196.89 | 198.81 | 195.18 | 170414 |
| 1714516500 | 196.87 | -3.23 | -1.61 | 198.31 | 200 | 196.25 | 226871 |
| 1714430100 | 200.1 | 1.67 | 0.84 | 199.24 | 201.1 | 198.19 | 158495 |
| 1714170900 | 198.43 | 0.43 | 0.22 | 198.9 | 200.48 | 197.43 | 92381 |
| 1714084500 | 198 | 0.89 | 0.45 | 194.03 | 198.12 | 191.885 | 189753 |
| 1713998100 | 197.11 | -1.08 | -0.54 | 197.62 | 199.37 | 196.09 | 97499 |
| 1713911700 | 198.19 | 1.11 | 0.56 | 196.11 | 202.3 | 196.11 | 136813 |
| 1713825300 | 197.08 | -1.39 | -0.70 | 199.58 | 200.17 | 196.855 | 178991 |
| 1713566100 | 198.47 | 1.88 | 0.96 | 196.69 | 198.64 | 195.95 | 116396 |
| 1713479700 | 196.59 | -0.89 | -0.45 | 197.9 | 200.4986 | 195.05 | 171443 |
| 1713393300 | 197.48 | -2.97 | -1.48 | 201.12 | 202.555 | 197.43 | 143483 |
| 1713306900 | 200.45 | -0.4 | -0.20 | 198.5 | 203.17 | 198.39 | 154429 |
| 1713220500 | 200.85 | -10.64 | -5.03 | 211.94 | 213.24 | 200.48 | 189634 |
| 1712961300 | 211.49 | -1.57 | -0.74 | 211.27 | 213.46 | 210.75 | 209938 |
| 1712874900 | 213.06 | 3.09 | 1.47 | 211.24 | 213.9099 | 208.15 | 131224 |
| 1712788500 | 209.97 | -3.39 | -1.59 | 209.35 | 210.9296 | 207.86 | 146451 |
| 1712702100 | 213.36 | 0.83 | 0.39 | 213.04 | 214.24 | 212.07 | 139157 |
| 1712615700 | 212.53 | -3.08 | -1.43 | 216 | 216.04 | 211.98 | 223637 |
| 1712356500 | 215.61 | 1.54 | 0.72 | 214 | 215.9 | 213.6 | 156043 |
| 1712270100 | 214.07 | -3.52 | -1.62 | 219.3 | 222.41 | 213.39 | 264607 |
| 1712183700 | 217.59 | 6.49 | 3.07 | 210.56 | 218 | 210.56 | 244335 |
| 1712097300 | 211.1 | -4.09 | -1.90 | 213.29 | 213.76 | 209.67 | 195015 |
| 1712010900 | 215.19 | 1.91 | 0.90 | 214.94 | 215.35 | 210.89 | 219082 |
| 1711665300 | 213.28 | 5.37 | 2.58 | 207.91 | 214.215 | 207.91 | 203346 |
| 1711578900 | 207.91 | 6.07 | 3.01 | 202.49 | 208.115 | 202.23 | 158269 |
| 1711492500 | 201.84 | 0.05 | 0.02 | 202.49 | 202.91 | 198.58 | 170412 |
| 1711406100 | 201.79 | 1.04 | 0.52 | 200.09 | 203.05 | 199.76 | 155844 |
| 1711146900 | 200.75 | -0.08 | -0.04 | 201.41 | 203.1 | 199.66 | 172180 |
| 1711060500 | 200.83 | 0.86 | 0.43 | 200.72 | 205.295 | 200.3 | 105327 |
| 1710974100 | 199.97 | 0.17 | 0.09 | 199.7 | 203.4 | 199.335 | 177975 |
| 1710887700 | 199.8 | 3.23 | 1.64 | 196.16 | 200.62 | 195.88 | 231293 |
| 1710801300 | 196.57 | 1.65 | 0.85 | 195.77 | 198.076 | 194.5 | 211244 |
| 1710542100 | 194.92 | -5.98 | -2.98 | 199.73 | 199.73 | 194.6601 | 324658 |
| 1710455700 | 200.9 | 0.04 | 0.02 | 201.61 | 202.33 | 198.12 | 244912 |
| 1710369300 | 200.86 | 1.04 | 0.52 | 199.96 | 202.83 | 199.9 | 197247 |
| 1710282900 | 199.82 | -4.48 | -2.19 | 204.48 | 205.83 | 199.11 | 212834 |
| 1710196500 | 204.3 | -1.74 | -0.84 | 206.06 | 208.445 | 203.85 | 210600 |
| 1709940900 | 206.04 | -4.37 | -2.08 | 211.51 | 211.82 | 205.85 | 217699 |
| 1709854500 | 210.41 | 14.67 | 7.49 | 196.45 | 210.57 | 196.45 | 324398 |
| 1709768100 | 195.74 | 3.38 | 1.76 | 194.54 | 195.86 | 192.98 | 184413 |
| 1709681700 | 192.36 | -2.66 | -1.36 | 194.7 | 194.7 | 191.88 | 140693 |
| 1709595300 | 195.02 | -4.85 | -2.43 | 200 | 200.85 | 194.42 | 192109 |
| 1709336100 | 199.87 | 5.98 | 3.08 | 195 | 199.995 | 194.78 | 246091 |
| 1709249700 | 193.89 | 2.91 | 1.52 | 193.12 | 195.17 | 191.29 | 446658 |
| 1709163300 | 190.98 | 3.42 | 1.82 | 187.41 | 191.31 | 187.41 | 222030 |
| 1709076900 | 187.56 | 0.94 | 0.50 | 187.01 | 188.2 | 185.8 | 225759 |
| 1708990500 | 186.62 | 2.86 | 1.56 | 184 | 186.62 | 182.675 | 198476 |
| 1708731300 | 183.76 | 3.96 | 2.20 | 180.11 | 183.92 | 179.79 | 209360 |
| 1708644900 | 179.8 | 2.57 | 1.45 | 178.89 | 181 | 178.25 | 195991 |
| 1708558500 | 177.23 | 1.87 | 1.07 | 174.22 | 177.35 | 172.96 | 247912 |
| 1708472100 | 175.36 | -7.39 | -4.04 | 182.75 | 183.55 | 174.725 | 292406 |
| 1708126500 | 182.75 | 2 | 1.11 | 179.91 | 183.39 | 179.91 | 353934 |
| 1708040100 | 180.75 | 0.38 | 0.21 | 182 | 183.94 | 179.58 | 228964 |
| 1707953700 | 180.37 | -2.34 | -1.28 | 184.44 | 184.44 | 178.75 | 338481 |
| 1707867300 | 182.71 | -5.13 | -2.73 | 183.22 | 186.72 | 181.15 | 368353 |
| 1707780900 | 187.84 | 0.89 | 0.48 | 187.23 | 191.225 | 185.99 | 201211 |
| 1707521700 | 186.95 | -2.86 | -1.51 | 189.81 | 190.53 | 186.21 | 287305 |
| 1707435300 | 189.81 | -2.6 | -1.35 | 192.8 | 193.9452 | 189.355 | 181269 |
| 1707348900 | 192.41 | -0.91 | -0.47 | 191.01 | 196.16 | 183.5 | 281100 |
| 1707262500 | 193.32 | 1.67 | 0.87 | 192.53 | 193.81 | 190.57 | 272366 |
| 1707176100 | 191.65 | -3.1 | -1.59 | 193.7 | 193.7 | 190.595 | 182959 |
| 1706916900 | 194.75 | -0.82 | -0.42 | 194.92 | 195.99 | 193.12 | 151477 |
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
