We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.46 | 2.70873641911 | 201.57 | 208.845 | 198.05 | 1311626 | 203.61369388 | CS |
| 4 | 7.68 | 3.85252069225 | 199.35 | 211.96 | 197.57 | 1396823 | 203.74032749 | CS |
| 12 | 54.46 | 35.695090778 | 152.57 | 211.96 | 147.93 | 1759450 | 183.86453894 | CS |
| 26 | 44 | 26.9888977489 | 163.03 | 211.96 | 145.7 | 1757076 | 168.26092485 | CS |
| 52 | 69.02 | 50.0108687776 | 138.01 | 211.96 | 123.41 | 1856477 | 155.12845956 | CS |
| 156 | 131.62 | 174.539185784 | 75.41 | 211.96 | 65.9304 | 2370250 | 129.50950067 | CS |
| 260 | 98.34 | 90.4775048303 | 108.69 | 211.96 | 14.55 | 2564005 | 96.86879518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 207.76 | 0.66 | 0.32 | 205.18 | 208.845 | 204.86 | 1183996 |
| 1714084500 | 207.1 | 1.86 | 0.91 | 205.64 | 207.66 | 203.43 | 1093344 |
| 1713998100 | 205.24 | 0.87 | 0.43 | 203.71 | 206.65 | 202.92 | 1289038 |
| 1713911700 | 204.37 | 1.79 | 0.88 | 201.51 | 204.525 | 200.5 | 960330 |
| 1713825300 | 202.58 | 1.84 | 0.92 | 200 | 203.69 | 198.05 | 1416156 |
| 1713566100 | 200.74 | 1.14 | 0.57 | 201.57 | 203.85 | 200.1 | 1799264 |
| 1713479700 | 199.6 | -1.55 | -0.77 | 201.28 | 202.7649 | 198.735 | 1063277 |
| 1713393300 | 201.15 | -2.8 | -1.37 | 203.605 | 204.99 | 199.37 | 1578200 |
| 1713306900 | 203.95 | -1.4 | -0.68 | 203.96 | 205.1999 | 201.82 | 1331708 |
| 1713220500 | 205.35 | -0.99 | -0.48 | 207.91 | 209.475 | 204.61 | 1228902 |
| 1712961300 | 206.34 | -1.92 | -0.92 | 209.36 | 211.96 | 205.0001 | 1526929 |
| 1712874900 | 208.26 | 2.03 | 0.98 | 207 | 208.29 | 203.6 | 1249690 |
| 1712788500 | 206.23 | 0.7 | 0.34 | 204 | 206.81 | 203.7617 | 1182344 |
| 1712702100 | 205.53 | -1.04 | -0.50 | 207.55 | 208.49 | 204.75 | 1830230 |
| 1712615700 | 206.57 | 2.25 | 1.10 | 204.58 | 208.49 | 203.4 | 1829966 |
| 1712356500 | 204.32 | 3.27 | 1.63 | 201.4 | 205.025 | 200.385 | 1518935 |
| 1712270100 | 201.05 | -2.17 | -1.07 | 203.64 | 203.97 | 200.57 | 1459708 |
| 1712183700 | 203.22 | 2.85 | 1.42 | 201.01 | 203.47 | 200.96 | 1489438 |
| 1712097300 | 200.37 | 0.92 | 0.46 | 200 | 200.66 | 198.15 | 1543850 |
| 1712010900 | 199.45 | 1.28 | 0.65 | 199.35 | 199.87 | 197.57 | 1148325 |
| 1711665300 | 198.17 | 1.64 | 0.83 | 198.01 | 198.53 | 196.5 | 1052598 |
| 1711578900 | 196.53 | 2.28 | 1.17 | 193.88 | 196.56 | 193.45 | 986979 |
| 1711492500 | 194.25 | -2.34 | -1.19 | 196.59 | 198.12 | 194.08 | 1541863 |
| 1711406100 | 196.59 | 1.89 | 0.97 | 195.73 | 197.38 | 195.73 | 1332811 |
| 1711146900 | 194.7 | 0.3 | 0.15 | 195 | 195.12 | 193.01 | 1080266 |
| 1711060500 | 194.4 | 1.5 | 0.78 | 193.22 | 194.67 | 192.38 | 1325872 |
| 1710974100 | 192.9 | 0.28 | 0.15 | 191.7 | 193.01 | 190.075 | 1373574 |
| 1710887700 | 192.62 | 2.56 | 1.35 | 189.91 | 192.86 | 189.5 | 1288717 |
| 1710801300 | 190.06 | 0.12 | 0.06 | 190.72 | 191.29 | 188.79 | 1170289 |
| 1710542100 | 189.94 | 0.44 | 0.23 | 189.09 | 191.38 | 187.85 | 3367015 |
| 1710455700 | 189.5 | 1.94 | 1.03 | 188.01 | 189.7 | 187.79 | 1466639 |
| 1710369300 | 187.56 | 3.04 | 1.65 | 186.75 | 188.6 | 185.99 | 1436087 |
| 1710282900 | 184.52 | 0.02 | 0.01 | 185.37 | 185.87 | 183.72 | 1098514 |
| 1710196500 | 184.5 | 1.21 | 0.66 | 182.63 | 184.61 | 181.55 | 1290771 |
| 1709940900 | 183.29 | 0.48 | 0.26 | 182.7 | 184.89 | 182.365 | 1251727 |
| 1709854500 | 182.81 | 1.63 | 0.90 | 181.55 | 183.62 | 181.5 | 1550921 |
| 1709768100 | 181.18 | 1.12 | 0.62 | 180.99 | 181.8253 | 179.3 | 1736642 |
| 1709681700 | 180.06 | 1.17 | 0.65 | 179.02 | 182.1202 | 178.66 | 1141422 |
| 1709595300 | 178.89 | -6.28 | -3.39 | 183.1 | 183.44 | 178.21 | 1320016 |
| 1709336100 | 185.17 | 2.65 | 1.45 | 183.34 | 185.78 | 183.15 | 1773797 |
| 1709249700 | 182.52 | 2.76 | 1.54 | 180.65 | 182.99 | 180 | 2028261 |
| 1709163300 | 179.76 | 1.81 | 1.02 | 177.13 | 179.82 | 176.725 | 1458090 |
| 1709076900 | 177.95 | 0.84 | 0.47 | 177.43 | 178.26 | 176.14 | 1499188 |
| 1708990500 | 177.11 | 0.75 | 0.43 | 175.93 | 177.94 | 174.65 | 1374443 |
| 1708731300 | 176.36 | -0.37 | -0.21 | 175.36 | 177.7907 | 174.39 | 2092451 |
| 1708644900 | 176.73 | -3.02 | -1.68 | 179.64 | 180.36 | 176.39 | 2345808 |
| 1708558500 | 179.75 | 1.69 | 0.95 | 182.23 | 183.96 | 178.28 | 3442911 |
| 1708472100 | 178.06 | -1.36 | -0.76 | 179.57 | 180.14 | 177.26 | 2791554 |
| 1708126500 | 179.42 | 0.9 | 0.50 | 179.43 | 181.54 | 178.07 | 2540136 |
| 1708040100 | 178.52 | 8.66 | 5.10 | 170.58 | 179.525 | 170.27 | 3728290 |
| 1707953700 | 169.86 | 4.26 | 2.57 | 167.71 | 170.28 | 166.1138 | 3724008 |
| 1707867300 | 165.6 | -0.38 | -0.23 | 167.31 | 169.6603 | 163.57 | 3354163 |
| 1707780900 | 165.97999 | 14.24 | 9.38 | 160 | 168.1247 | 158.62 | 7275504 |
| 1707521700 | 151.74 | -1.74 | -1.13 | 153.85 | 154.2218 | 151.25 | 1015243 |
| 1707435300 | 153.47999 | 2.03 | 1.34 | 151.5 | 154.38999 | 151.31 | 1674697 |
| 1707348900 | 151.44999 | -0.54 | -0.36 | 151.97999 | 152.8 | 150.705 | 1754736 |
| 1707262500 | 151.99 | 2.37 | 1.58 | 150.4 | 152.79 | 150 | 1927263 |
| 1707176100 | 149.62 | -0.6 | -0.40 | 149.82 | 150.56 | 147.93 | 1613116 |
| 1706916900 | 150.22 | -2.5 | -1.64 | 152.57 | 152.9 | 150.19 | 1282069 |
| 1706830500 | 152.72 | -1.02 | -0.66 | 154.5 | 155.16 | 151.33 | 1578223 |
| 1706744100 | 153.74 | -3.19 | -2.03 | 156.81 | 156.81 | 153.5 | 1636057 |
| 1706657700 | 156.93 | 2.07 | 1.34 | 153.82 | 157.38 | 153.4 | 2002606 |
| 1706571300 | 154.86 | -1.38 | -0.88 | 155.9 | 155.9 | 153.71 | 2774469 |
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
