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 | 19.46 | 10.3573994731 | 187.885 | 213.4 | 187.7 | 2259133 | 199.20343467 | CS |
| 4 | -4.945 | -2.32936078007 | 212.29 | 219.95 | 183.63 | 1642708 | 197.35848935 | CS |
| 12 | 16.325 | 8.54622552612 | 191.02 | 225.625 | 183.63 | 1260217 | 200.72600585 | CS |
| 26 | -1.635 | -0.782371518806 | 208.98 | 225.625 | 183.63 | 1185689 | 205.52714355 | CS |
| 52 | 53.695 | 34.9463065408 | 153.65 | 225.625 | 147.57 | 1181377 | 192.58290608 | CS |
| 156 | 65.705 | 46.3887319966 | 141.64 | 225.625 | 99.16 | 1040938 | 154.98121566 | CS |
| 260 | 88.345 | 74.2394957983 | 119 | 225.625 | 99.16 | 884625 | 154.89334313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 205.52 | -1.54 | -0.74 | 206.84 | 208.72 | 201.38 | 2093865 |
| 1726612800 | 207.06 | 9.84 | 4.99 | 200.11 | 207.59 | 199.895 | 3017919 |
| 1726526400 | 197.22 | 4.15 | 2.15 | 196.03 | 198.42 | 195.08 | 2447406 |
| 1726267200 | 193.07 | 2.89 | 1.52 | 190.71 | 193.6 | 190.52 | 1955720 |
| 1726180800 | 190.18 | 1.6 | 0.85 | 186.24 | 190.39 | 186.24 | 2149770 |
| 1726094400 | 188.58 | -1.07 | -0.56 | 186.68 | 189.32 | 183.63 | 2006179 |
| 1726008000 | 189.65 | 3.78 | 2.03 | 187.64 | 190.23 | 186.97 | 3751537 |
| 1725921600 | 185.87 | -4.33 | -2.28 | 191.75 | 191.94 | 185.49 | 2544258 |
| 1725662400 | 190.2 | -2.93 | -1.52 | 194.34 | 196.24 | 189.92 | 1508720 |
| 1725576000 | 193.13 | -2.49 | -1.27 | 193.45 | 194.24 | 190.31 | 1160246 |
| 1725489600 | 195.62 | -6.73 | -3.33 | 197.32 | 197.36 | 192.365 | 1519464 |
| 1725403200 | 202.35 | -3.36 | -1.63 | 204.05 | 206.06 | 201.04 | 943246 |
| 1725057600 | 205.71 | 0.72 | 0.35 | 205.14 | 206.01 | 202.73 | 1360380 |
| 1724971200 | 204.99 | 1.64 | 0.81 | 204.09 | 206.5505 | 201.27 | 1125193 |
| 1724884800 | 203.35 | -5.65 | -2.70 | 206.72 | 208.05 | 203.24 | 1444652 |
| 1724798400 | 209 | -6.68 | -3.10 | 213.93 | 213.98 | 208.69 | 853458 |
| 1724712000 | 215.68 | 1.35 | 0.63 | 216.76 | 219.95 | 215.42 | 607144 |
| 1724452800 | 214.33 | 5.24 | 2.51 | 210.43 | 214.34 | 209.51 | 756844 |
| 1724366400 | 209.09 | -2.54 | -1.20 | 212.29 | 213.02 | 208.67 | 462931 |
| 1724280000 | 211.63 | 5.08 | 2.46 | 206.21 | 211.9 | 206.21 | 897052 |
| 1724193600 | 206.55 | -0.2 | -0.10 | 207.14 | 208.89 | 206.17 | 419208 |
| 1724107200 | 206.75 | 0.68 | 0.33 | 207.29 | 207.87 | 205.18 | 571390 |
| 1723848000 | 206.07 | -3.9 | -1.86 | 208.44 | 209.84 | 206.04 | 596172 |
| 1723761600 | 209.97 | 5.86 | 2.87 | 206 | 210.63 | 205.84 | 937798 |
| 1723675200 | 204.11 | 1.06 | 0.52 | 202.42 | 205.2 | 201.705 | 845661 |
| 1723588800 | 203.05 | 7.22 | 3.69 | 196.4 | 203.66 | 195.86 | 1252170 |
| 1723502400 | 195.83 | -2.63 | -1.33 | 198.09 | 198.7 | 193.88 | 1259206 |
| 1723243200 | 198.46 | 1.11 | 0.56 | 196.74 | 198.69 | 194.71 | 803431 |
| 1723156800 | 197.35 | 2.83 | 1.45 | 196.76 | 199.76 | 196.04 | 1342822 |
| 1723070400 | 194.52 | -5.38 | -2.69 | 202.98 | 203.75 | 194.49 | 1001813 |
| 1722984000 | 199.9 | 2.63 | 1.33 | 195.35 | 202.88 | 194.1 | 1134557 |
| 1722897600 | 197.27 | -8.13 | -3.96 | 199.77 | 202.44 | 195.625 | 1458814 |
| 1722638400 | 205.4 | -10.93 | -5.05 | 211.28 | 212.34 | 201.94 | 1322668 |
| 1722552000 | 216.33 | -6.32 | -2.84 | 221.83 | 223.5875 | 213.22 | 1090948 |
| 1722465600 | 222.65 | 3.91 | 1.79 | 220.4 | 225.625 | 219.67 | 918250 |
| 1722379200 | 218.74 | 0.54 | 0.25 | 217.91 | 220 | 216.46 | 879087 |
| 1722292800 | 218.2 | -0.34 | -0.16 | 218.86 | 219.805 | 216.14 | 848301 |
| 1722033600 | 218.54 | 5.39 | 2.53 | 215.41 | 220.96 | 215.25 | 1065422 |
| 1721947200 | 213.15 | 4.79 | 2.30 | 206.54 | 214.79 | 206.54 | 1131133 |
| 1721860800 | 208.36 | -3.84 | -1.81 | 209.25 | 213.77 | 208.31 | 1310112 |
| 1721774400 | 212.2 | 1.56 | 0.74 | 211.42 | 213.09 | 211.06 | 702581 |
| 1721688000 | 210.64 | 3.27 | 1.58 | 208.25 | 211.44 | 206.46 | 821981 |
| 1721428800 | 207.37 | -2.27 | -1.08 | 208.61 | 209.37 | 206.46 | 716454 |
| 1721342400 | 209.64 | -1.17 | -0.56 | 210.16 | 214.93 | 208.73 | 763632 |
| 1721256000 | 210.81 | -5.32 | -2.46 | 215.43 | 215.57 | 210.535 | 1265437 |
| 1721169600 | 216.13 | 10.39 | 5.05 | 207.97 | 216.32 | 207.4 | 2085809 |
| 1721083200 | 205.74 | 1.74 | 0.85 | 203.47 | 206.65 | 203.47 | 1312747 |
| 1720824000 | 204 | 8.49 | 4.34 | 197.72 | 204.74 | 196.93 | 2010711 |
| 1720737600 | 195.51 | 3.91 | 2.04 | 196.21 | 198.17 | 195.36 | 1452290 |
| 1720651200 | 191.6 | 3.6 | 1.91 | 189.35 | 191.64 | 187.89 | 999213 |
| 1720564800 | 188 | -2.66 | -1.40 | 189.55 | 190.045 | 187.75 | 991235 |
| 1720478400 | 190.66 | -0.16 | -0.08 | 190.81 | 191.9 | 189.9 | 879384 |
| 1720219200 | 190.82 | 0.85 | 0.45 | 189.26 | 191.34 | 188.79 | 1311647 |
| 1720040640 | 189.97 | -0.86 | -0.45 | 189.98 | 192.265 | 189.47 | 575307 |
| 1719960000 | 190.83 | 0.82 | 0.43 | 187.53 | 190.96 | 187.53 | 1116467 |
| 1719873600 | 190.01 | -3.45 | -1.78 | 193.02 | 193.975 | 189.26 | 1114731 |
| 1719614400 | 193.46 | 0 | 0.00 | 193.46 | 193.46 | 193.46 | 0 |
| 1719528000 | 193.46 | 2.48 | 1.30 | 191.02 | 194.2 | 189.85 | 1472060 |
| 1719441600 | 190.98 | -1.06 | -0.55 | 190.12 | 191.33 | 189.905 | 1198332 |
| 1719355200 | 192.04 | -3.33 | -1.70 | 192.06 | 193.04 | 189.86 | 1474059 |
| 1719268800 | 195.37 | -0.49 | -0.25 | 196.4 | 197 | 195.04 | 885523 |
| 1719009600 | 195.86 | -0.51 | -0.26 | 193.94 | 195.98 | 193.02 | 2557188 |
| 1718923200 | 196.37 | -5.85 | -2.89 | 200.54 | 201.65 | 195.22 | 1283932 |
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
