We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.42 | 6.37904468413 | 194.7 | 207.71 | 192.23 | 689937 | 201.95547505 | CS |
| 4 | -15.84 | -7.10441334769 | 222.96 | 225.79 | 192.23 | 954788 | 206.30446616 | CS |
| 12 | 55.62 | 36.7128712871 | 151.5 | 225.79 | 150.03 | 1214256 | 196.6144748 | CS |
| 26 | 99.81 | 93.0109029913 | 107.31 | 225.79 | 100.98 | 1279311 | 160.30750573 | CS |
| 52 | 60.82 | 41.5721120984 | 146.3 | 225.79 | 100.98 | 1437003 | 139.64602053 | CS |
| 156 | 120.98 | 140.44578593 | 86.14 | 225.79 | 63.45 | 1741617 | 117.93289749 | CS |
| 260 | 168.99 | 443.194335169 | 38.13 | 225.79 | 13.46 | 1996608 | 82.91505273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 207.12 | 2.91 | 1.43 | 204 | 207.71 | 204 | 595204 |
| 1714084800 | 204.21 | -1.27 | -0.62 | 200.64 | 204.24 | 200.425 | 531371 |
| 1713998400 | 205.48 | -0.61 | -0.30 | 205.8 | 207.43 | 203.46 | 572650 |
| 1713912000 | 206.09 | 7.42 | 3.73 | 200.79 | 206.44 | 200.165 | 951775 |
| 1713825600 | 198.67 | 3.59 | 1.84 | 196.68 | 199.75 | 195.44 | 677492 |
| 1713566400 | 195.08 | -0.14 | -0.07 | 194.7 | 196.88 | 192.23 | 716396 |
| 1713480000 | 195.22 | -1.71 | -0.87 | 197.86 | 198.51 | 194.98 | 786299 |
| 1713393600 | 196.93 | -1.77 | -0.89 | 200.54 | 201.07 | 196.765 | 954692 |
| 1713307200 | 198.7 | 0.17 | 0.09 | 198.73 | 200.85 | 197.88 | 774120 |
| 1713220800 | 198.53 | -4.6 | -2.26 | 206.49 | 207.49 | 198.135 | 925710 |
| 1712961600 | 203.13 | -4.31 | -2.08 | 205.47 | 205.815 | 201.53 | 700258 |
| 1712875200 | 207.44 | 1.03 | 0.50 | 207.39 | 208.09 | 204.17 | 613241 |
| 1712788800 | 206.41 | -0.48 | -0.23 | 203.73 | 206.62 | 202.03 | 698932 |
| 1712702400 | 206.89 | -0.66 | -0.32 | 207.34 | 207.86 | 203.5502 | 980963 |
| 1712616000 | 207.55 | -1.2 | -0.57 | 208.37 | 210.29 | 206.63 | 1322714 |
| 1712356800 | 208.75 | -0.01 | -0.00 | 210.07 | 212.94 | 208.44 | 1678939 |
| 1712270400 | 208.76 | -2.43 | -1.15 | 212.88 | 214.24 | 208.26 | 1420301 |
| 1712184000 | 211.19 | -5.82 | -2.68 | 217.14 | 217.14 | 210.86 | 1545142 |
| 1712097600 | 217.01 | -4.84 | -2.18 | 219.775 | 220.58 | 216.93 | 1189787 |
| 1712011200 | 221.85 | -3.01 | -1.34 | 222.96 | 225.79 | 221.695 | 1100191 |
| 1711665600 | 224.86 | 2.27 | 1.02 | 222.65 | 224.94 | 222.11 | 832806 |
| 1711579200 | 222.59 | 4.05 | 1.85 | 220.66 | 223.48 | 220.2675 | 1114569 |
| 1711492800 | 218.54 | -1.56 | -0.71 | 221.03 | 223.48 | 218.31 | 1429815 |
| 1711406400 | 220.1 | -1.14 | -0.52 | 221.17 | 224.59 | 219.97 | 1520500 |
| 1711147200 | 221.24 | -3.43 | -1.53 | 218.68 | 222.52 | 218.2687 | 1206616 |
| 1711060800 | 224.67 | 5.36 | 2.44 | 218.75 | 224.72 | 215.83 | 1618231 |
| 1710974400 | 219.31 | 4.35 | 2.02 | 216.21 | 219.62 | 215 | 1849907 |
| 1710888000 | 214.96 | 1.92 | 0.90 | 213.23 | 216.275 | 212.01 | 896448 |
| 1710801600 | 213.04 | 1.56 | 0.74 | 211.52 | 213.9 | 208.5489 | 1386144 |
| 1710542400 | 211.48 | -5.33 | -2.46 | 216.18 | 216.18 | 209.88 | 5127142 |
| 1710456000 | 216.81 | 29.05 | 15.47 | 208.88 | 222.92 | 208.88 | 6649734 |
| 1710369600 | 187.76 | 5.51 | 3.02 | 182.25 | 189.72 | 182.25 | 2244339 |
| 1710283200 | 182.25 | 1.77 | 0.98 | 181.7 | 184.725 | 180.8 | 1292760 |
| 1710196800 | 180.48 | -0.63 | -0.35 | 180.45 | 181.44 | 178.21 | 952911 |
| 1709941200 | 181.11 | -1.06 | -0.58 | 182.73 | 183.88 | 180.31 | 1491955 |
| 1709854800 | 182.17 | 1.59 | 0.88 | 182.69 | 184.38 | 181.055 | 915660 |
| 1709768400 | 180.58 | -0.31 | -0.17 | 185.96 | 190.115 | 178.85 | 2217296 |
| 1709682000 | 180.89 | 1.17 | 0.65 | 179.96 | 183.335 | 179.1 | 921376 |
| 1709595600 | 179.72 | -1.52 | -0.84 | 180.25 | 180.905 | 177.71 | 1359333 |
| 1709336400 | 181.24 | 3.35 | 1.88 | 178.58 | 181.3 | 178.235 | 792970 |
| 1709250000 | 177.89 | 0.42 | 0.24 | 177.83 | 178.5 | 176.23 | 1132740 |
| 1709163600 | 177.47 | 0.37 | 0.21 | 176.32 | 178.3 | 175.81 | 570978 |
| 1709077200 | 177.1 | 1.58 | 0.90 | 175.88 | 177.71 | 175.31 | 757809 |
| 1708990800 | 175.52 | 2.85 | 1.65 | 172.5 | 176.76 | 172.5 | 886446 |
| 1708731600 | 172.67 | 3.79 | 2.24 | 169.11 | 173.33 | 168.5 | 788961 |
| 1708645200 | 168.88 | 2.79 | 1.68 | 167.51 | 169.22 | 165.75 | 1239254 |
| 1708558800 | 166.09 | -0.36 | -0.22 | 167.09 | 168.185 | 165.395 | 1044823 |
| 1708472400 | 166.44999 | -2.7 | -1.60 | 167.81 | 168.52 | 165.31 | 1063816 |
| 1708126800 | 169.15 | -1.03 | -0.61 | 168.7 | 170.67 | 168.35 | 769441 |
| 1708040400 | 170.18 | 3.25 | 1.95 | 168.13 | 170.55 | 167.68 | 842130 |
| 1707954000 | 166.93 | 1.39 | 0.84 | 167.55 | 168.3 | 164.32 | 932167 |
| 1707867600 | 165.54 | -0.89 | -0.53 | 162.695 | 166.65 | 161.28 | 801690 |
| 1707781200 | 166.43 | 4.26 | 2.63 | 164.03 | 167.05 | 162.85 | 917601 |
| 1707522000 | 162.16999 | 2.2 | 1.38 | 162.97 | 163.37 | 160.19 | 797111 |
| 1707435600 | 159.97 | 1.38 | 0.87 | 159.49 | 160.11 | 156.65 | 813365 |
| 1707349200 | 158.59 | 1.65 | 1.05 | 157.94999 | 158.6 | 156.21 | 857818 |
| 1707262800 | 156.94 | 0.49 | 0.31 | 156.41999 | 158.51 | 155.78 | 743221 |
| 1707176400 | 156.44999 | 0.49 | 0.31 | 153.53 | 156.79 | 152.41999 | 744670 |
| 1706917200 | 155.96 | 3.38 | 2.22 | 151.5 | 157.18 | 150.03 | 761294 |
| 1706830800 | 152.58 | 3.51 | 2.35 | 150.13999 | 152.865 | 149.71 | 864308 |
| 1706744400 | 149.07 | -4.01 | -2.62 | 153.08 | 153.44999 | 148.94999 | 807671 |
| 1706658000 | 153.08 | 1.09 | 0.72 | 152.06 | 153.835 | 151.46 | 648817 |
| 1706571600 | 151.99 | -1.04 | -0.68 | 153.19999 | 154.36 | 150.04 | 843017 |
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
