We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.48 | -8.17357149537 | 213.86 | 214 | 193.74 | 2159970 | 203.10822282 | CS |
| 4 | -3.62 | -1.81 | 200 | 221.11 | 193.74 | 2653256 | 207.54865046 | CS |
| 12 | 39.19 | 24.9316114257 | 157.19 | 221.11 | 156.29 | 2821362 | 185.06477001 | CS |
| 26 | 42.45 | 27.5774702787 | 153.93 | 221.11 | 140.975 | 2927857 | 165.72494831 | CS |
| 52 | 68.44 | 53.4938252306 | 127.94 | 221.11 | 104.32 | 3286053 | 145.15781786 | CS |
| 156 | 142.53 | 264.679665738 | 53.85 | 221.11 | 50.19 | 4839887 | 96.51130255 | CS |
| 260 | 136.02 | 225.347912525 | 60.36 | 221.11 | 15.26 | 5885820 | 69.52545301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 195.02 | -7.44 | -3.67 | 203.06 | 203.06 | 193.74 | 2713272 |
| 1713393600 | 202.46 | -1.4 | -0.69 | 204.98 | 205.605 | 201.415 | 1816512 |
| 1713307200 | 203.86 | -3.16 | -1.53 | 206.145 | 206.23 | 201.66 | 1505271 |
| 1713220800 | 207.02 | -1.75 | -0.84 | 210.55 | 210.8 | 206.18 | 2584462 |
| 1712961600 | 208.77 | -3.5 | -1.65 | 213.86 | 214 | 207.65 | 2086745 |
| 1712875200 | 212.27 | 1.05 | 0.50 | 212.13 | 213.8376 | 209.05 | 2208751 |
| 1712788800 | 211.22 | -0.9 | -0.42 | 211.74 | 215.24 | 210.5675 | 2550616 |
| 1712702400 | 212.12 | -4.86 | -2.24 | 216.98 | 217.995 | 210.08 | 3052337 |
| 1712616000 | 216.98 | -2.15 | -0.98 | 218.57 | 219.74 | 216.6 | 2477852 |
| 1712356800 | 219.13 | 2.88 | 1.33 | 219.18 | 221.11 | 217.63 | 2590637 |
| 1712270400 | 216.25 | 1.29 | 0.60 | 216.98 | 218.85 | 215.4 | 3187682 |
| 1712184000 | 214.96 | 3.58 | 1.69 | 211.75 | 218.59 | 211.75 | 3902164 |
| 1712097600 | 211.38 | 6.97 | 3.41 | 205.565 | 211.54 | 205.32 | 3348297 |
| 1712011200 | 204.41 | 2.91 | 1.44 | 201.29 | 205.49 | 199.46 | 2200526 |
| 1711665600 | 201.5 | 4.51 | 2.29 | 197.75 | 202.05 | 195.95 | 6057676 |
| 1711579200 | 196.99 | -0.39 | -0.20 | 196.66 | 198.1 | 195.35 | 1670464 |
| 1711492800 | 197.38 | -2.45 | -1.23 | 199.99 | 200.89 | 197.1 | 1673087 |
| 1711406400 | 199.83 | -0.34 | -0.17 | 201 | 203.015 | 199.52 | 2038236 |
| 1711147200 | 200.17 | 0.96 | 0.48 | 200 | 200.62 | 198.3 | 2281347 |
| 1711060800 | 199.21 | 1.46 | 0.74 | 198.09 | 199.89 | 196.33 | 1680798 |
| 1710974400 | 197.75 | 1.18 | 0.60 | 195.52 | 198.37 | 194.57 | 1956162 |
| 1710888000 | 196.57 | 3.09 | 1.60 | 193.55 | 196.75 | 193 | 2508857 |
| 1710801600 | 193.48 | -0.36 | -0.19 | 194.76 | 195.06 | 192.16 | 2071753 |
| 1710542400 | 193.84 | 4.86 | 2.57 | 193.02 | 195.1185 | 191.68 | 8389115 |
| 1710456000 | 188.98 | 0.09 | 0.05 | 190.7 | 192.265 | 187.76 | 3001344 |
| 1710369600 | 188.89 | 7.69 | 4.24 | 183.28 | 189.82 | 183.23 | 3508438 |
| 1710283200 | 181.2 | -0.21 | -0.12 | 181.35 | 182.95 | 178.65 | 2744102 |
| 1710196800 | 181.41 | 1.86 | 1.04 | 178.41 | 181.63 | 177.15 | 2465970 |
| 1709941200 | 179.55 | 0.58 | 0.32 | 178.1 | 181.18 | 178.1 | 2511811 |
| 1709854800 | 178.97 | 3.79 | 2.16 | 175.9 | 180.23 | 175.65 | 2726879 |
| 1709768400 | 175.18 | 0.01 | 0.01 | 176 | 177.36 | 173.5 | 2483830 |
| 1709682000 | 175.17 | 1.42 | 0.82 | 173.25 | 177.99 | 172.94 | 2776277 |
| 1709595600 | 173.75 | 0.54 | 0.31 | 172.71 | 175.97 | 171.34 | 3154602 |
| 1709336400 | 173.21 | 3.98 | 2.35 | 170.35 | 174.33 | 170.35 | 2762511 |
| 1709250000 | 169.23 | 2.07 | 1.24 | 167.37 | 170 | 166.5 | 4589796 |
| 1709163600 | 167.16 | -3.97 | -2.32 | 170.74 | 171.57 | 166.37 | 2604924 |
| 1709077200 | 171.13 | -1.31 | -0.76 | 172.92 | 174.16 | 170.91 | 2082205 |
| 1708990800 | 172.44 | 2.9 | 1.71 | 169.63 | 175.29 | 169.03 | 2736028 |
| 1708731600 | 169.54 | 1.79 | 1.07 | 167.03 | 170.47 | 166.19999 | 1927687 |
| 1708645200 | 167.75 | 1.7 | 1.02 | 165.12 | 167.98 | 163.65979 | 2561302 |
| 1708558800 | 166.05 | 1.76 | 1.07 | 164.62 | 166.37 | 163.9 | 2544091 |
| 1708472400 | 164.29 | -5.72 | -3.36 | 168.66 | 169.19 | 163.62 | 2895873 |
| 1708126800 | 170.01 | -1.3 | -0.76 | 171.46 | 172.18 | 169.91 | 1964257 |
| 1708040400 | 171.31 | 1.43 | 0.84 | 169.11 | 172.5 | 168.82 | 2092865 |
| 1707954000 | 169.88 | 0 | 0.00 | 171.18 | 171.6777 | 167.125 | 2510011 |
| 1707867600 | 169.88 | 0.99 | 0.59 | 169.41 | 170.9 | 166.84 | 2328596 |
| 1707781200 | 168.89 | -1.08 | -0.64 | 170.56 | 171.7 | 168.69 | 2772262 |
| 1707522000 | 169.97 | 0.29 | 0.17 | 169.81 | 170.6908 | 168.73 | 2185432 |
| 1707435600 | 169.68 | 0.09 | 0.05 | 169.59 | 171.3899 | 168.65 | 1832219 |
| 1707349200 | 169.59 | 2.95 | 1.77 | 167.34 | 169.92 | 167.11 | 1952178 |
| 1707262800 | 166.63999 | -4.48 | -2.62 | 171.4 | 173.325 | 166.44 | 2782963 |
| 1707176400 | 171.12 | 4.79 | 2.88 | 165.51 | 171.57 | 164.3701 | 3430159 |
| 1706917200 | 166.33 | -1.2 | -0.72 | 167.83 | 168.43 | 164.29 | 2300593 |
| 1706830800 | 167.53 | 1.93 | 1.17 | 166.44 | 169.23 | 163.5 | 3203456 |
| 1706744400 | 165.6 | -4.29 | -2.53 | 169.99 | 171.42 | 163.62 | 4258222 |
| 1706658000 | 169.89 | 9.75 | 6.09 | 162.25 | 170.18 | 158.57 | 5858221 |
| 1706571600 | 160.13999 | -0.38 | -0.24 | 160.55 | 160.94 | 158.5 | 3132167 |
| 1706312400 | 160.52 | 3.25 | 2.07 | 157.19 | 160.83 | 156.29 | 3248523 |
| 1706226000 | 157.27 | 2.17 | 1.40 | 156.5 | 157.97 | 154.895 | 2912251 |
| 1706139600 | 155.1 | 1.13 | 0.73 | 154.97 | 155.54 | 154 | 1847406 |
| 1706053200 | 153.97 | -0.47 | -0.30 | 153.76 | 154.905 | 152.46 | 2601082 |
| 1705966800 | 154.44 | 1.46 | 0.95 | 153.18 | 154.52 | 151.61 | 2661477 |
| 1705707600 | 152.97999 | 1.18 | 0.78 | 152.32 | 153.08 | 151.733 | 2492739 |
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
