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 | -11.55 | -5.38461538462 | 214.5 | 217.75 | 199.24 | 749765 | 206.78505915 | CS |
| 4 | -9.14 | -4.30949125371 | 212.09 | 227.05 | 199.24 | 868404 | 211.15046048 | CS |
| 12 | -11.025 | -5.15247108307 | 213.975 | 239.3 | 186.55 | 953041 | 214.54670381 | CS |
| 26 | -4.44 | -2.14089396789 | 207.39 | 239.3 | 182.84 | 1020764 | 212.31943269 | CS |
| 52 | 96.05 | 89.8503274088 | 106.9 | 239.3 | 100.98 | 1161755 | 180.1846509 | CS |
| 156 | 86.82 | 74.761043658 | 116.13 | 239.3 | 63.45 | 1590466 | 128.74660923 | CS |
| 260 | 163.36 | 412.629451882 | 39.59 | 239.3 | 13.46 | 1874622 | 95.0900819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 205.57 | 4.88 | 2.43 | 201.32 | 207 | 201.32 | 620340 |
| 1728600000 | 200.69 | -2.2 | -1.08 | 201.25 | 203.27 | 199.24 | 683077 |
| 1728513600 | 202.89 | -2.85 | -1.39 | 206.36 | 207.31 | 202.74 | 651468 |
| 1728427200 | 205.74 | -0.46 | -0.22 | 207.97 | 208.25 | 204.965 | 493974 |
| 1728340800 | 206.2 | -8.83 | -4.11 | 213 | 213.9999 | 201.27 | 1023428 |
| 1728081600 | 215.03 | 7.51 | 3.62 | 212 | 217.75 | 211.64 | 965577 |
| 1727995200 | 207.52 | 2.27 | 1.11 | 203.8 | 208.16 | 202.42 | 675551 |
| 1727908800 | 205.25 | -0.15 | -0.07 | 203.61 | 205.38 | 202.1 | 617639 |
| 1727822400 | 205.4 | -3.3 | -1.58 | 205.78 | 207.6654 | 202.7 | 805956 |
| 1727736000 | 208.7 | -0.44 | -0.21 | 208.46 | 209.32 | 205.1 | 1010133 |
| 1727476800 | 209.14 | -8.08 | -3.72 | 217.62 | 217.62 | 206.65 | 1390024 |
| 1727390400 | 217.22 | 2.04 | 0.95 | 221.19 | 227.05 | 215.67 | 1075307 |
| 1727304000 | 215.18 | -1.75 | -0.81 | 217.19 | 217.59 | 214.46 | 882678 |
| 1727217600 | 216.93 | 1.65 | 0.77 | 216.73 | 218.47 | 215.4 | 691832 |
| 1727131200 | 215.28 | 2.76 | 1.30 | 213.39 | 215.75 | 210.12 | 1079052 |
| 1726872000 | 212.52 | -2.91 | -1.35 | 214 | 214.55 | 211.04 | 1178423 |
| 1726785600 | 215.43 | 2.85 | 1.34 | 216.87 | 218.27 | 213.23 | 749857 |
| 1726699200 | 212.58 | -0.68 | -0.32 | 214.45 | 219.03 | 210.5 | 1005626 |
| 1726612800 | 213.26 | 0.93 | 0.44 | 213.6 | 214.36 | 211.63 | 840266 |
| 1726526400 | 212.33 | -4.62 | -2.13 | 217.24 | 219.05 | 210.67 | 1012265 |
| 1726267200 | 216.95 | 6.25 | 2.97 | 212.09 | 218.11 | 212.09 | 742898 |
| 1726180800 | 210.7 | 2.42 | 1.16 | 208.55 | 212.35 | 208.55 | 619797 |
| 1726094400 | 208.28 | 1.35 | 0.65 | 206.02 | 208.43 | 202.35 | 883672 |
| 1726008000 | 206.93 | -0.5 | -0.24 | 207.67 | 207.87 | 204.19 | 921022 |
| 1725921600 | 207.43 | -0.61 | -0.29 | 209.89 | 209.89 | 205.21 | 1262855 |
| 1725662400 | 208.04 | -6.79 | -3.16 | 215.06 | 215.76 | 206.96 | 1295285 |
| 1725576000 | 214.83 | -5.94 | -2.69 | 218.77 | 220.105 | 210.92 | 1363255 |
| 1725489600 | 220.77 | -11.35 | -4.89 | 216.96 | 221.47 | 207.49 | 3671280 |
| 1725403200 | 232.12 | -4.84 | -2.04 | 236.51 | 239 | 230.23 | 2106827 |
| 1725057600 | 236.96 | 1.9 | 0.81 | 236.6 | 237.355 | 232.05 | 1086962 |
| 1724971200 | 235.06 | 0.09 | 0.04 | 237.16 | 238.6699 | 233.4 | 802505 |
| 1724884800 | 234.97 | -1.33 | -0.56 | 234.78 | 236.76 | 233.47 | 698866 |
| 1724798400 | 236.3 | 1.25 | 0.53 | 233.16 | 238.471 | 232.11 | 694792 |
| 1724712000 | 235.05 | -4.13 | -1.73 | 238.63 | 238.63 | 232.4 | 856916 |
| 1724452800 | 239.18 | 4.03 | 1.71 | 237.18 | 239.3 | 234.4801 | 663467 |
| 1724366400 | 235.15 | -0.3 | -0.13 | 234.72 | 237.54 | 233.2316 | 806144 |
| 1724280000 | 235.45 | 10.85 | 4.83 | 230 | 236.25 | 229.96 | 1254846 |
| 1724193600 | 224.6 | -2 | -0.88 | 227.01 | 228.21 | 222.42 | 593083 |
| 1724107200 | 226.6 | 1.96 | 0.87 | 224.6 | 229.2 | 224.32 | 765951 |
| 1723848000 | 224.64 | 0.52 | 0.23 | 222.09 | 229.8399 | 221.35 | 889986 |
| 1723761600 | 224.12 | 10.3 | 4.82 | 223.59 | 227.72 | 221.03 | 1247704 |
| 1723675200 | 213.82 | -1.43 | -0.66 | 216.23 | 217.5 | 213.16 | 740122 |
| 1723588800 | 215.25 | 10.75 | 5.26 | 205.47 | 215.81 | 205.47 | 1029121 |
| 1723502400 | 204.5 | -2.63 | -1.27 | 206.53 | 207.88 | 203.0601 | 631635 |
| 1723243200 | 207.13 | 6.55 | 3.27 | 200.59 | 207.74 | 198.4 | 749761 |
| 1723156800 | 200.58 | 5.89 | 3.03 | 197.86 | 201.59 | 196.69 | 632964 |
| 1723070400 | 194.69 | -2.22 | -1.13 | 199.21 | 202.12 | 192.95 | 958482 |
| 1722984000 | 196.91 | -0.77 | -0.39 | 199.11 | 201.4 | 192.445 | 1220951 |
| 1722897600 | 197.68 | -1.32 | -0.66 | 189.97 | 199.6836 | 186.55 | 900676 |
| 1722638400 | 199 | -6.99 | -3.39 | 200.09 | 200.16 | 195.5 | 933066 |
| 1722552000 | 205.99 | -10.36 | -4.79 | 216.66 | 218.89 | 204.2 | 1030978 |
| 1722465600 | 216.35 | 6.58 | 3.14 | 213.38 | 218.66 | 210.02 | 1124962 |
| 1722379200 | 209.77 | 1.99 | 0.96 | 208.35 | 211.86 | 208.35 | 769577 |
| 1722292800 | 207.78 | -1.15 | -0.55 | 209.95 | 211.18 | 206.51 | 673163 |
| 1722033600 | 208.93 | 6.21 | 3.06 | 204.98 | 211.17 | 203.93 | 922039 |
| 1721947200 | 202.72 | 1.32 | 0.66 | 202.19 | 206.96 | 199 | 979795 |
| 1721860800 | 201.4 | -3.23 | -1.58 | 203 | 204.36 | 200.25 | 1036078 |
| 1721774400 | 204.63 | -1.47 | -0.71 | 205.01 | 206 | 202.8 | 761297 |
| 1721688000 | 206.1 | -6.01 | -2.83 | 212.96 | 213.49 | 203.59 | 1167431 |
| 1721428800 | 212.11 | -3.88 | -1.80 | 216.12 | 216.2 | 211.02 | 767690 |
| 1721342400 | 215.99 | 2.21 | 1.03 | 215.28 | 222.925 | 213.95 | 1058613 |
| 1721256000 | 213.78 | -12.69 | -5.60 | 222.87 | 223.805 | 212.38 | 1289168 |
| 1721169600 | 226.47 | 10.95 | 5.08 | 218.56 | 227.25 | 214.92 | 1063343 |
| 1721083200 | 215.52 | -6.13 | -2.77 | 220.25 | 222.925 | 214.33 | 1446035 |
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
