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 | 18.68 | 9.99892945081 | 186.82 | 206.21 | 186.49 | 180452 | 195.91344024 | CS |
| 4 | 10.89 | 5.59580699861 | 194.61 | 206.21 | 185.48 | 167341 | 193.45535985 | CS |
| 12 | 13.66 | 7.12051709758 | 191.84 | 206.21 | 153.27 | 216929 | 182.70564861 | CS |
| 26 | 28.89 | 16.3580771191 | 176.61 | 206.21 | 153.27 | 243417 | 181.22092218 | CS |
| 52 | 50.9 | 32.9236739974 | 154.6 | 206.21 | 130.02 | 233966 | 167.39327554 | CS |
| 156 | 114.71 | 126.346513933 | 90.79 | 206.21 | 60.15 | 190430 | 134.94802051 | CS |
| 260 | 143.5 | 231.451612903 | 62 | 206.21 | 58.7101 | 167161 | 126.14020282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 205.5 | 5.57 | 2.79 | 202.33 | 205.7 | 199.53 | 321016 |
| 1750200000 | 199.93 | 1.83 | 0.92 | 198.12 | 200.3 | 197.16 | 295201 |
| 1750113600 | 198.1 | 2.19 | 1.12 | 196 | 200.07 | 195.42 | 152716 |
| 1749854400 | 195.91 | 3.12 | 1.62 | 195.43 | 196.98 | 191.08 | 175833 |
| 1749768000 | 192.79 | 4.31 | 2.29 | 187.96 | 192.92 | 186.94 | 127910 |
| 1749681600 | 188.48 | 2.81 | 1.51 | 186.82 | 190.37 | 186.49 | 150602 |
| 1749595200 | 185.67 | -2.46 | -1.31 | 189.53 | 191.23 | 185.48 | 191785 |
| 1749508800 | 188.13 | -2.89 | -1.51 | 190.18 | 191.09 | 186.9001 | 191707 |
| 1749249600 | 191.02 | 2.47 | 1.31 | 191.02 | 191.91 | 189.33 | 121095 |
| 1749163200 | 188.55 | -2 | -1.05 | 190.98 | 190.98 | 188.02 | 170771 |
| 1749076800 | 190.55 | -6.39 | -3.24 | 196.19 | 196.2 | 189.66 | 125901 |
| 1748990400 | 196.94 | 1.05 | 0.54 | 196.68 | 198.355 | 195.74 | 165840 |
| 1748904000 | 195.89 | 4.39 | 2.29 | 198.14 | 198.14 | 190.96 | 130879 |
| 1748644800 | 191.5 | -2.71 | -1.40 | 190.24 | 193.2 | 190.24 | 187493 |
| 1748558400 | 194.21 | -0.49 | -0.25 | 195.63 | 195.63 | 192.97 | 175713 |
| 1748472000 | 194.7 | -3.24 | -1.64 | 198.22 | 198.3 | 194.7 | 166093 |
| 1748385600 | 197.94 | 3.26 | 1.67 | 196.98 | 198.89 | 192.3597 | 204970 |
| 1748040000 | 194.68 | 2.18 | 1.13 | 192.29 | 195.525 | 191.22 | 157285 |
| 1747953600 | 192.5 | -0.62 | -0.32 | 192.49 | 194.29 | 190.31 | 145198 |
| 1747867200 | 193.12 | -1.8 | -0.92 | 194.61 | 195.65 | 192.87 | 142478 |
| 1747780800 | 194.92 | 0.37 | 0.19 | 194.96 | 197.08 | 194.1101 | 147868 |
| 1747694400 | 194.55 | -1.75 | -0.89 | 194.78 | 195.71 | 192.91 | 246609 |
| 1747435200 | 196.3 | -0.53 | -0.27 | 197 | 197.37 | 195.03 | 142634 |
| 1747348800 | 196.83 | -0.02 | -0.01 | 194.81 | 198.49 | 194.7973 | 233647 |
| 1747262400 | 196.85 | -1.36 | -0.69 | 194.39 | 200.75 | 188.67 | 461975 |
| 1747176000 | 198.21 | 5.6 | 2.91 | 195 | 199.55 | 193.88 | 262175 |
| 1747089600 | 192.61 | 0.41 | 0.21 | 198.92 | 198.92 | 192.61 | 201637 |
| 1746830400 | 192.2 | 3.98 | 2.11 | 190.07 | 193.31 | 188.54 | 194448 |
| 1746744000 | 188.22 | -1.25 | -0.66 | 189.89 | 192.395 | 188.13 | 313491 |
| 1746657600 | 189.47 | 7.26 | 3.98 | 178.01 | 190.315 | 177.45 | 357518 |
| 1746571200 | 182.21 | 0.72 | 0.40 | 180.76 | 183.83 | 178.49 | 496092 |
| 1746484800 | 181.49 | 1.7 | 0.95 | 177.94 | 184.48 | 177 | 274935 |
| 1746225600 | 179.79 | 5.59 | 3.21 | 176.06 | 180.12 | 173.07 | 207438 |
| 1746139200 | 174.2 | 1.7 | 0.99 | 170.78 | 176.23 | 170.78 | 241537 |
| 1746052800 | 172.5 | -4.73 | -2.67 | 173.26 | 174.975 | 171.04 | 230938 |
| 1745966400 | 177.23 | -1.21 | -0.68 | 176.23 | 178.97 | 172.203 | 117251 |
| 1745880000 | 178.44 | 3.44 | 1.97 | 174.21 | 178.915 | 174.21 | 175412 |
| 1745620800 | 175 | 3.65 | 2.13 | 169.81 | 175 | 169.81 | 80768 |
| 1745534400 | 171.35 | 0.24 | 0.14 | 171.12 | 174.92 | 171.12 | 147388 |
| 1745448000 | 171.11 | -0.51 | -0.30 | 172.8 | 177.1802 | 170.31 | 200192 |
| 1745361600 | 171.62 | 6.14 | 3.71 | 170.12 | 174.57 | 168.69 | 269276 |
| 1745275200 | 165.47999 | -7.19 | -4.16 | 170.57 | 173.06 | 163.27 | 108086 |
| 1744929600 | 172.67 | 2.67 | 1.57 | 170.87 | 175.6 | 170.87 | 149963 |
| 1744843200 | 170 | 3.69 | 2.22 | 167.05 | 171.83 | 165.91999 | 243924 |
| 1744756800 | 166.31 | 0.18 | 0.11 | 165.16999 | 167.66999 | 164.82 | 174646 |
| 1744670400 | 166.13 | -1.69 | -1.01 | 171.76 | 173.69 | 164.65 | 338812 |
| 1744411200 | 167.82 | 7.1 | 4.42 | 161.4 | 168.09 | 156.935 | 241047 |
| 1744324800 | 160.72 | -9.11 | -5.36 | 164 | 164 | 157.29 | 224126 |
| 1744238400 | 169.83 | 11.21 | 7.07 | 154.35 | 172.36 | 153.27 | 338358 |
| 1744152000 | 158.62 | -5.85 | -3.56 | 172.29 | 173.19 | 157.08 | 293731 |
| 1744065600 | 164.47 | 2.54 | 1.57 | 157.72 | 170.08 | 156.47 | 348993 |
| 1743806400 | 161.93 | -16.99 | -9.50 | 173.665 | 173.665 | 157.83 | 470542 |
| 1743720000 | 178.92 | -11.76 | -6.17 | 180 | 185.585 | 178.92 | 322085 |
| 1743633600 | 190.68 | 1.59 | 0.84 | 185.77 | 191.26 | 185.77 | 200223 |
| 1743547200 | 189.09 | 4.95 | 2.69 | 185.5 | 189.55 | 183.257 | 216277 |
| 1743460800 | 184.14 | 1.01 | 0.55 | 183.14 | 185.665 | 181.435 | 250802 |
| 1743201600 | 183.13 | -0.65 | -0.35 | 183.5 | 185.1669 | 180.83 | 140462 |
| 1743115200 | 183.78 | -2.63 | -1.41 | 186.55 | 187.49 | 182.65 | 150680 |
| 1743028800 | 186.41 | -2.92 | -1.54 | 191.84 | 192.465 | 185.76 | 178183 |
| 1742942400 | 189.33 | 1.32 | 0.70 | 187.94 | 190.06 | 184.56 | 249286 |
| 1742856000 | 188.01 | 4.42 | 2.41 | 185.64 | 189.89 | 182.5701 | 327980 |
| 1742596800 | 183.59 | -0.99 | -0.54 | 182.7 | 186.02 | 182.7 | 217057 |
| 1742510400 | 184.58 | -1.81 | -0.97 | 183.58 | 187.02 | 183.58 | 171934 |
| 1742424000 | 186.39 | 6.69 | 3.72 | 178.71 | 186.84 | 178.66 | 225388 |
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
