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 | -11.08 | -5.90649821419 | 187.59 | 201.4 | 174.83 | 269 | 187.0194948 | FU |
| 4 | -52.02 | -22.7628757712 | 228.53 | 229.04 | 174 | 254 | 200.66050227 | FU |
| 12 | 31.51 | 21.7310344828 | 145 | 250.27 | 140.89 | 295 | 198.62627472 | FU |
| 26 | 96.73 | 121.245926297 | 79.78 | 250.27 | 79.63 | 254 | 170.12178878 | FU |
| 52 | 85.23 | 93.3720420684 | 91.28 | 250.27 | 60.6 | 148 | 161.52179817 | FU |
| 156 | 74.21 | 72.541544477 | 102.3 | 250.27 | 60.6 | 159 | 137.00970916 | FU |
| 260 | 74.21 | 72.541544477 | 102.3 | 250.27 | 60.6 | 159 | 137.00970916 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 177.51 | -8.64 | -4.64 | 179.16 | 181.39 | 177 | 48 |
| 1714080540 | 186.15 | 1.15 | 0.62 | 183.73 | 186.15 | 179.57 | 416 |
| 1713994200 | 185 | -8.38 | -4.33 | 193.38 | 193.38 | 185 | 580 |
| 1713907800 | 193.38 | -1.96 | -1.00 | 201.4 | 201.4 | 191.03 | 267 |
| 1713821340 | 195.34 | 12.77 | 6.99 | 187.59 | 195.34 | 187.59 | 35 |
| 1713562200 | 182.57 | 1.92 | 1.06 | 183.87 | 183.87 | 180 | 113 |
| 1713475800 | 180.65 | 4.24 | 2.40 | 176.41 | 180.65 | 176.41 | 213 |
| 1713389400 | 176.41 | -1.09 | -0.61 | 177.5 | 177.5 | 174 | 64 |
| 1713302940 | 177.5 | -11.5 | -6.08 | 189 | 189 | 176.52 | 232 |
| 1713216600 | 189 | 6.17 | 3.37 | 204.99 | 204.99 | 189 | 26 |
| 1712957400 | 182.83 | -31.37 | -14.65 | 220 | 220.01 | 182.83 | 327 |
| 1712870940 | 214.2 | 7.09 | 3.42 | 211.8 | 214.2 | 209.87 | 76 |
| 1712784540 | 207.11 | -5.74 | -2.70 | 208.64 | 213.08 | 207.11 | 580 |
| 1712698140 | 212.85 | -7.97 | -3.61 | 221.8 | 223.87 | 204 | 440 |
| 1712611740 | 220.82 | 11.61 | 5.55 | 229.04 | 229.04 | 215 | 83 |
| 1712352600 | 209.21 | -5.99 | -2.78 | 203.01 | 209.21 | 203.01 | 93 |
| 1712266140 | 215.2 | 2.43 | 1.14 | 216 | 216 | 215.2 | 69 |
| 1712179740 | 212.77 | -2.62 | -1.22 | 215.38 | 221.8 | 212.77 | 481 |
| 1712093400 | 215.39 | -8.73 | -3.90 | 224.12 | 226.53 | 215.39 | 414 |
| 1712006940 | 224.12 | -4.41 | -1.93 | 228.53 | 228.53 | 223.54 | 520 |
| 1711661400 | 228.53 | 2.53 | 1.12 | 226 | 228.53 | 226 | 71 |
| 1711574940 | 226 | -5.5 | -2.38 | 226.82 | 226.82 | 221.36 | 260 |
| 1711488540 | 231.5 | -0.55 | -0.24 | 235.98 | 235.98 | 227.95 | 624 |
| 1711402140 | 232.05 | 22.57 | 10.77 | 209.48 | 232.99 | 209.48 | 61 |
| 1711143000 | 209.48 | -17.74 | -7.81 | 208 | 210.45 | 205.93 | 213 |
| 1711056600 | 227.22 | -23.05 | -9.21 | 215.24 | 234.33 | 215.24 | 588 |
| 1710970200 | 250.27 | 30.63 | 13.95 | 213.42 | 250.27 | 206.15 | 932 |
| 1710883740 | 219.64 | -12.78 | -5.50 | 218.18 | 220 | 207.1 | 935 |
| 1710797400 | 232.42 | -0.89 | -0.38 | 236.66 | 236.86 | 231.27 | 198 |
| 1710538200 | 233.31 | 6.64 | 2.93 | 226.83 | 236.9 | 225 | 699 |
| 1710451740 | 226.67 | -5.59 | -2.41 | 234.16 | 235.03 | 224.57 | 186 |
| 1710365400 | 232.26 | 5.47 | 2.41 | 228.29 | 232.79 | 227.16 | 441 |
| 1710278940 | 226.79 | 2.79 | 1.25 | 221.87 | 227.16 | 221.87 | 333 |
| 1710192600 | 224 | 6.8 | 3.13 | 219.41 | 224 | 217.91 | 199 |
| 1709933400 | 217.2 | 0.43 | 0.20 | 216.85 | 219.99 | 213.72 | 105 |
| 1709847000 | 216.77 | 10.63 | 5.16 | 211.06 | 217.09 | 210.79 | 179 |
| 1709760540 | 206.14 | 17.52 | 9.29 | 188.62 | 207.02 | 188.62 | 251 |
| 1709674200 | 188.62 | -12.92 | -6.41 | 207.95 | 209.43 | 188.62 | 338 |
| 1709587740 | 201.54 | 9.03 | 4.69 | 198.51 | 202.08 | 197.83 | 311 |
| 1709328600 | 192.51 | 0.38 | 0.20 | 192.13 | 192.51 | 188.29 | 321 |
| 1709242200 | 192.13 | 13.85 | 7.77 | 198.34 | 198.34 | 190 | 285 |
| 1709155800 | 178.28 | 3.97 | 2.28 | 182.29 | 186.5 | 178.28 | 447 |
| 1709069400 | 174.31 | -2.57 | -1.45 | 173.34 | 177.68 | 173.34 | 21 |
| 1708983000 | 176.88 | 14.47 | 8.91 | 169.58 | 176.95 | 169.33 | 17 |
| 1708723800 | 162.41 | -2.59 | -1.57 | 162.63999 | 164.08 | 161.06 | 29 |
| 1708637400 | 165 | 5.47 | 3.43 | 163.3 | 165 | 163.08 | 286 |
| 1708550940 | 159.53 | -1.46 | -0.91 | 160.99 | 160.99 | 155 | 147 |
| 1708464600 | 160.99 | -10.98 | -6.38 | 169.84 | 173.09 | 160.99 | 180 |
| 1708378200 | 171.97 | 6.75 | 4.09 | 172.1 | 172.7 | 169.7 | 132 |
| 1708119000 | 165.22 | -3.7 | -2.19 | 168.92 | 169.79 | 165.22 | 70 |
| 1708032600 | 168.92 | 3.81 | 2.31 | 165.11 | 171.86 | 165.11 | 113 |
| 1707946200 | 165.11 | 12.43 | 8.14 | 152.68 | 167.02 | 152.68 | 48 |
| 1707514200 | 152.68 | 3.68 | 2.47 | 154.79 | 154.79 | 152.09 | 56 |
| 1707427800 | 149 | 5.67 | 3.96 | 149.63 | 152.34 | 149 | 23 |
| 1707341400 | 143.33 | 1.33 | 0.94 | 143.33 | 143.33 | 143.33 | 183 |
| 1707255000 | 142 | -1.36 | -0.95 | 141.07 | 142 | 140.88999 | 2329 |
| 1707168600 | 143.36 | -2.16 | -1.48 | 145 | 145.52 | 143.36 | 100 |
| 1706909400 | 145.52 | 6.33 | 4.55 | 145.82 | 145.82 | 145.05 | 5 |
| 1706822940 | 139.19 | -5.61 | -3.87 | 139.86 | 141.93 | 138.31 | 2665 |
| 1706736600 | 144.8 | -4.84 | -3.23 | 144.53 | 145.91 | 143.78 | 41 |
| 1706650200 | 149.63999 | 3.64 | 2.49 | 146 | 149.63999 | 146 | 301 |
| 1706563800 | 146 | 9.8 | 7.20 | 138.75 | 146.38 | 138.75 | 27 |
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
