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 | 15.72 | 8.53003418525 | 184.29 | 211.185 | 184.19 | 425010 | 200.02101798 | CS |
| 4 | 23.99 | 13.6291330531 | 176.02 | 211.185 | 148 | 467314 | 185.23124058 | CS |
| 12 | -41.01 | -17.0151854618 | 241.02 | 242.81 | 148 | 401241 | 196.01810399 | CS |
| 26 | -98.96 | -33.100311068 | 298.97 | 299.56 | 148 | 387469 | 213.10698131 | CS |
| 52 | -83.2 | -29.3774937326 | 283.21 | 348.67 | 114.865 | 334781 | 221.37296273 | CS |
| 156 | 52.84 | 35.9040565333 | 147.17 | 348.67 | 107.5 | 358521 | 214.23885959 | CS |
| 260 | 0 | 0 | 0 | 207.81 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 200.01 | -2.3 | -1.14 | 202.03 | 203.63 | 198.06 | 257034 |
| 1726094400 | 202.31 | -1.81 | -0.89 | 201.88 | 205.23 | 198.87 | 393491 |
| 1726008000 | 204.12 | 9.04 | 4.63 | 194.78 | 207.81 | 194.78 | 445925 |
| 1725921600 | 195.08 | -8.65 | -4.25 | 203.98 | 204.8 | 194.86 | 550892 |
| 1725662400 | 203.73 | -0.31 | -0.15 | 204.46 | 205.9959 | 199.93 | 539207 |
| 1725576000 | 204.04 | 1.49 | 0.74 | 202.39 | 205.51 | 199.99 | 306028 |
| 1725489600 | 202.55 | -2.42 | -1.18 | 204.11 | 209.68 | 202.17 | 340174 |
| 1725403200 | 204.97 | 2.65 | 1.31 | 203.01 | 209.245 | 202.32 | 358909 |
| 1725057600 | 202.32 | -0.08 | -0.04 | 202.35 | 203.835 | 199.86 | 267470 |
| 1724971200 | 202.4 | 1.94 | 0.97 | 202.24 | 204.93 | 201.34 | 286392 |
| 1724884800 | 200.46 | -2.7 | -1.33 | 203.36 | 204.35 | 197.98 | 322614 |
| 1724798400 | 203.16 | 1.09 | 0.54 | 200.53 | 203.99 | 199.395 | 334792 |
| 1724712000 | 202.07 | -8.05 | -3.83 | 209.54 | 210.015 | 201.98 | 420487 |
| 1724452800 | 210.12 | 12.55 | 6.35 | 199.24 | 211.185 | 198.66 | 983441 |
| 1724366400 | 197.57 | 2.36 | 1.21 | 196 | 200.16 | 195.03 | 382720 |
| 1724280000 | 195.21 | 3.14 | 1.63 | 193.19 | 195.945 | 191.52 | 331885 |
| 1724193600 | 192.07 | 0.62 | 0.32 | 190.67 | 192.77 | 187.99 | 550211 |
| 1724107200 | 191.45 | 0.94 | 0.49 | 190.23 | 194.44 | 188.62 | 419716 |
| 1723848000 | 190.51 | 1.25 | 0.66 | 188.88 | 191.16 | 186.68 | 320083 |
| 1723761600 | 189.26 | 6.16 | 3.36 | 184.29 | 192.05 | 184.19 | 520750 |
| 1723675200 | 183.1 | -3.84 | -2.05 | 186.75 | 188.37 | 181.13 | 544734 |
| 1723588800 | 186.94 | 18.15 | 10.75 | 177.29 | 194.51 | 174.23 | 1046465 |
| 1723502400 | 168.79 | -1.24 | -0.73 | 169.45 | 172.42 | 168.3 | 383914 |
| 1723243200 | 170.03 | 0.65 | 0.38 | 170.11 | 171.27 | 166.63999 | 293817 |
| 1723156800 | 169.38 | 5.74 | 3.51 | 164.41999 | 170.13 | 163.59 | 349259 |
| 1723070400 | 163.63999 | -7.8 | -4.55 | 171.57 | 172.16 | 163.63 | 451588 |
| 1722984000 | 171.44 | -6.12 | -3.45 | 177.46 | 177.9932 | 171.41 | 551860 |
| 1722897600 | 177.56 | 2.05 | 1.17 | 170.63 | 181.44 | 169.84 | 617374 |
| 1722638400 | 175.51 | 4.26 | 2.49 | 169.91 | 180.5 | 167.76 | 850117 |
| 1722552000 | 171.25 | 4.16 | 2.49 | 168.73 | 172.85 | 160.18 | 726531 |
| 1722465600 | 167.09 | -6 | -3.47 | 151.99 | 176.745 | 148 | 2326946 |
| 1722379200 | 173.09 | -5.29 | -2.97 | 178.52 | 180.8 | 171.66 | 921065 |
| 1722292800 | 178.38 | -0.05 | -0.03 | 180.94 | 181.75 | 174.05 | 673391 |
| 1722033600 | 178.43 | -11.67 | -6.14 | 190.16 | 191.525 | 176.66 | 552683 |
| 1721947200 | 190.1 | -3.12 | -1.61 | 191.49 | 196.16 | 189.98 | 409433 |
| 1721860800 | 193.22 | 4.92 | 2.61 | 187.66 | 194.3 | 187.45 | 344894 |
| 1721774400 | 188.3 | -3.95 | -2.05 | 192.2 | 192.2 | 188.24 | 383099 |
| 1721688000 | 192.25 | 2.38 | 1.25 | 190.95 | 192.48 | 184.95 | 207562 |
| 1721428800 | 189.87 | -0.94 | -0.49 | 192.13 | 192.83 | 187.285 | 182531 |
| 1721342400 | 190.81 | -12.41 | -6.11 | 202.34 | 204.29 | 188.65 | 382240 |
| 1721256000 | 203.22 | 6.47 | 3.29 | 194.73 | 207.25 | 193.3 | 672376 |
| 1721169600 | 196.75 | 5.07 | 2.65 | 191.6 | 198.37 | 190.82 | 455098 |
| 1721083200 | 191.68 | 0.85 | 0.45 | 190.83 | 193.58 | 188.3525 | 449346 |
| 1720824000 | 190.83 | 4.54 | 2.44 | 187.44 | 194.58 | 187.205 | 389981 |
| 1720737600 | 186.29 | 6.83 | 3.81 | 181.02 | 186.68 | 179.57 | 339694 |
| 1720651200 | 179.46 | 1.47 | 0.83 | 178.83 | 179.69 | 177.27 | 315721 |
| 1720564800 | 177.99 | -1.28 | -0.71 | 179.37 | 180.075 | 174.5 | 276994 |
| 1720478400 | 179.27 | -1.82 | -1.01 | 181.14 | 183.32 | 179.19 | 323643 |
| 1720219200 | 181.09 | 3.67 | 2.07 | 178.19 | 181.31 | 176.79 | 183884 |
| 1720040640 | 177.42 | 1.43 | 0.81 | 176.32 | 178.21 | 175.1 | 130530 |
| 1719960000 | 175.99 | -1.1 | -0.62 | 177.97 | 179.96 | 174.5 | 185703 |
| 1719873600 | 177.09 | 2.19 | 1.25 | 179.99 | 181.25 | 174.69 | 349594 |
| 1719614400 | 174.9 | 0 | 0.00 | 174.9 | 174.9 | 174.9 | 0 |
| 1719528000 | 174.9 | 0.08 | 0.05 | 174.25 | 175.08 | 171.77 | 339167 |
| 1719441600 | 174.82 | 2.55 | 1.48 | 171.77 | 175.25 | 171.1 | 194761 |
| 1719355200 | 172.27 | -2.13 | -1.22 | 174.62 | 175.555 | 172.15 | 320248 |
| 1719268800 | 174.4 | -4.16 | -2.33 | 178 | 178.74 | 174.04 | 357549 |
| 1719009600 | 178.56 | 3.11 | 1.77 | 176.75 | 180.48 | 175.96 | 516396 |
| 1718923200 | 175.45 | -0.58 | -0.33 | 176.02 | 176.67 | 170.59 | 561509 |
| 1718750400 | 176.03 | -11.29 | -6.03 | 185.93 | 186.77 | 175.03 | 469415 |
| 1718664000 | 187.32 | -0.46 | -0.24 | 184.72 | 187.96 | 182.67 | 265474 |
| 1718404800 | 187.78 | -0.22 | -0.12 | 187.47 | 188.47 | 185.095 | 203456 |
| 1718318400 | 188 | -3.77 | -1.97 | 191.39 | 192.94 | 186.61 | 268585 |
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
