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 | 9.21 | 4.44498069498 | 207.2 | 224.4 | 203.46 | 247088 | 215.3459691 | CS |
| 4 | 24.37 | 12.6900645699 | 192.04 | 224.4 | 170.11 | 289422 | 196.65426754 | CS |
| 12 | 44.8 | 26.1057047958 | 171.61 | 224.4 | 154.465 | 293134 | 184.54439878 | CS |
| 26 | -16.09 | -6.92043010753 | 232.5 | 329.52 | 146.0234 | 397688 | 195.91353531 | CS |
| 52 | 71.16 | 48.991394148 | 145.25 | 364.9799 | 127.01 | 419454 | 210.13587509 | CS |
| 156 | 193.66 | 851.252747253 | 22.75 | 364.9799 | 20.17 | 239864 | 169.17328917 | CS |
| 260 | 189.48 | 703.601930932 | 26.93 | 364.9799 | 18.81 | 166451 | 149.63093649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 216.41 | 0.52 | 0.24 | 217.88 | 220 | 211.66 | 189531 |
| 1751927700 | 215.89 | -1.77 | -0.81 | 214.33 | 217.86 | 212.17 | 190246 |
| 1751576640 | 217.66 | -0.87 | -0.40 | 218.53 | 224.4 | 213.78 | 229294 |
| 1751495700 | 218.53 | 8.49 | 4.04 | 209.5 | 219.02 | 208.03 | 280801 |
| 1751409300 | 210.04 | -0.41 | -0.19 | 207.2 | 213.1 | 203.46 | 288010 |
| 1751322900 | 210.45 | -2.47 | -1.16 | 217.2 | 221.43 | 209.45 | 347368 |
| 1751063700 | 212.92 | 13.55 | 6.80 | 205 | 217.69 | 202.3121 | 633673 |
| 1750977300 | 199.37 | 9.11 | 4.79 | 192.16 | 200.24 | 190.74 | 292203 |
| 1750890900 | 190.26 | 1.79 | 0.95 | 189.5 | 192.61 | 186.22 | 226951 |
| 1750804500 | 188.47 | 7.95 | 4.40 | 183.62 | 189.91 | 182.0501 | 184343 |
| 1750718100 | 180.52 | 5.1 | 2.91 | 174.81 | 180.69 | 170.11 | 198502 |
| 1750458900 | 175.42 | -3.51 | -1.96 | 180 | 180.475 | 174.545 | 395754 |
| 1750286100 | 178.93 | -1.96 | -1.08 | 180.66 | 182.73 | 177.06 | 274728 |
| 1750199700 | 180.89 | -14.25 | -7.30 | 193 | 196.36 | 179.48 | 574704 |
| 1750113300 | 195.14 | 7.29 | 3.88 | 191.97 | 200 | 190.675 | 295320 |
| 1749854100 | 187.85 | -5.48 | -2.83 | 188.89 | 192.1829 | 186.07 | 237167 |
| 1749767700 | 193.33 | 0.53 | 0.27 | 188.98 | 195 | 188.98 | 125921 |
| 1749681300 | 192.8 | 7.04 | 3.79 | 187.45 | 195.5994 | 186.5 | 258102 |
| 1749594900 | 185.76 | -4.48 | -2.35 | 192.04 | 192.68 | 183.05 | 176508 |
| 1749508500 | 190.24 | -0.75 | -0.39 | 190.56 | 195.76 | 188.54 | 273485 |
| 1749249300 | 190.99 | 8.39 | 4.59 | 185 | 191.2 | 183.31 | 218461 |
| 1749162900 | 182.6 | 5.17 | 2.91 | 178 | 183.31 | 175.4705 | 235312 |
| 1749076500 | 177.43 | 3.83 | 2.21 | 173.79 | 177.725 | 171.56 | 227036 |
| 1748990100 | 173.6 | 0.94 | 0.54 | 172.7 | 177.65 | 170.6001 | 304044 |
| 1748903700 | 172.66 | 3.07 | 1.81 | 169 | 173.42 | 164.2601 | 365637 |
| 1748644500 | 169.59 | -0.81 | -0.48 | 168.54 | 170.81 | 164.63 | 286489 |
| 1748558100 | 170.4 | -3.25 | -1.87 | 175.09 | 175.09 | 169.57 | 205934 |
| 1748471700 | 173.65 | -7.59 | -4.19 | 182.07 | 182.5 | 172.88 | 241499 |
| 1748385300 | 181.24 | 6.54 | 3.74 | 178.24 | 184.5 | 173.5 | 461851 |
| 1748039700 | 174.7 | 1.43 | 0.83 | 169.73 | 175.82 | 169.04 | 245391 |
| 1747953300 | 173.27 | -1.23 | -0.70 | 173.21 | 176.01 | 168.38 | 260995 |
| 1747866900 | 174.5 | -6.83 | -3.77 | 179.96 | 181.2516 | 173.25 | 215980 |
| 1747780500 | 181.33 | -1.23 | -0.67 | 182.42 | 183.27 | 180.33 | 135284 |
| 1747694100 | 182.56 | -0.61 | -0.33 | 178.05 | 182.62 | 177.11 | 175038 |
| 1747434900 | 183.17 | 5.41 | 3.04 | 178 | 185.565 | 176.37 | 294687 |
| 1747348500 | 177.76 | -7 | -3.79 | 183.22 | 183.9987 | 176.9 | 438921 |
| 1747262100 | 184.76 | -10.12 | -5.19 | 196.5 | 198.1879 | 181.79 | 436014 |
| 1747175700 | 194.88 | 6.98 | 3.71 | 187.76 | 197.8248 | 187.76 | 283483 |
| 1747089300 | 187.9 | 13.13 | 7.51 | 184.9 | 191.755 | 183.67 | 466968 |
| 1746830100 | 174.77 | -3.19 | -1.79 | 178.38 | 180.74 | 170.99 | 422524 |
| 1746743700 | 177.96 | 3.08 | 1.76 | 180 | 181.2 | 174.1039 | 347245 |
| 1746657300 | 174.88 | -15.29 | -8.04 | 186.69 | 188.65 | 172.1356 | 689926 |
| 1746570900 | 190.17 | -1.79 | -0.93 | 189 | 192.31 | 186.205 | 304297 |
| 1746484500 | 191.96 | -1.27 | -0.66 | 191.41 | 193.5566 | 188.04 | 214866 |
| 1746225300 | 193.23 | 2.1 | 1.10 | 195.1 | 197.52945 | 191.395 | 314846 |
| 1746138900 | 191.13 | 8.02 | 4.38 | 186.55 | 195.43 | 185.94 | 324604 |
| 1746052500 | 183.11 | -2.74 | -1.47 | 179.73 | 183.37 | 177.25 | 203308 |
| 1745966100 | 185.85 | 0.53 | 0.29 | 184.16 | 186.85 | 180.38 | 152354 |
| 1745879700 | 185.32 | -1.28 | -0.69 | 187.94 | 191 | 181.4973 | 169340 |
| 1745620500 | 186.6 | 2.26 | 1.23 | 184.15 | 187.12 | 181.0216 | 219994 |
| 1745534100 | 184.34 | 9.67 | 5.54 | 176.14 | 184.51 | 175.39 | 291172 |
| 1745447700 | 174.67 | 8.82 | 5.32 | 175.73 | 184.5 | 173.3225 | 313064 |
| 1745361300 | 165.845 | 6.47 | 4.06 | 161.03 | 168.555 | 161.03 | 207528 |
| 1745274900 | 159.38 | -7.86 | -4.70 | 165.62 | 166 | 154.465 | 266037 |
| 1744929300 | 167.24 | 0.29 | 0.17 | 167.75 | 169.3599 | 163.9165 | 206682 |
| 1744842900 | 166.94999 | -6.36 | -3.67 | 168.96 | 170.64 | 162.28 | 307364 |
| 1744756500 | 173.31 | 1.34 | 0.78 | 171.61 | 175.6505 | 170.1301 | 219465 |
| 1744670100 | 171.97 | -1.25 | -0.72 | 179 | 181.25 | 167.6065 | 225242 |
| 1744410900 | 173.22 | 0.26 | 0.15 | 174.31 | 175 | 166.79 | 296608 |
| 1744324500 | 172.96 | -10.21 | -5.57 | 175.35 | 181.28 | 168.345 | 394394 |
| 1744238100 | 183.17 | 19.4 | 11.85 | 163.24 | 185.72 | 161.94999 | 745917 |
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
