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 | 4.09 | 2.17657389176 | 187.91 | 194.39 | 185.01 | 171 | 191.60003517 | DR |
| 4 | 1.99 | 1.0473132993 | 190.01 | 200.18 | 177.01 | 569 | 193.77904555 | DR |
| 12 | -10.95 | -5.39541759054 | 202.95 | 207.99 | 170 | 632 | 192.2380816 | DR |
| 26 | 25.6 | 15.3846153846 | 166.4 | 209 | 157 | 3403 | 185.40536416 | DR |
| 52 | 23 | 13.6094674556 | 169 | 209 | 153.06 | 6632 | 173.65020327 | DR |
| 156 | 23 | 13.6094674556 | 169 | 209 | 153.06 | 6632 | 173.65020327 | DR |
| 260 | 23 | 13.6094674556 | 169 | 209 | 153.06 | 6632 | 173.65020327 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715808600 | 192 | -1.04 | -0.54 | 193.04 | 194.03 | 192 | 881 |
| 1715722200 | 193.04 | 0.95 | 0.49 | 185.01 | 194.39 | 185.01 | 101 |
| 1715635800 | 192.09 | 1.71 | 0.90 | 190.38 | 193.08 | 190.38 | 539 |
| 1715376600 | 190.38 | -1.52 | -0.79 | 191.9 | 192 | 190 | 31 |
| 1715290140 | 191.9 | 4.9 | 2.62 | 185.01 | 194.39 | 185.01 | 95 |
| 1715203800 | 187 | -0.91 | -0.48 | 187.91 | 189.81 | 187 | 87 |
| 1715117400 | 187.91 | 4.22 | 2.30 | 190 | 195.99 | 187.72 | 151 |
| 1715031000 | 183.69 | -0.09 | -0.05 | 183.5 | 187.2 | 183 | 234 |
| 1714771800 | 183.78 | 0.98 | 0.54 | 182.8 | 186 | 177.01 | 112 |
| 1714685400 | 182.8 | -13.4 | -6.83 | 196.2 | 196.2 | 180 | 133 |
| 1714512600 | 196.2 | -0.2 | -0.10 | 195 | 197.8 | 195 | 378 |
| 1714426200 | 196.4 | 0.8 | 0.41 | 195.6 | 199 | 194.01 | 58 |
| 1714167000 | 195.6 | -1 | -0.51 | 197.21 | 197.21 | 195.6 | 85 |
| 1714080540 | 196.6 | -2.4 | -1.21 | 198 | 199 | 195.4 | 721 |
| 1713994200 | 199 | 1.8 | 0.91 | 197.2 | 199.48 | 197.2 | 488 |
| 1713907800 | 197.2 | 0.8 | 0.41 | 193.01 | 200.18 | 193.01 | 1516 |
| 1713821340 | 196.4 | 3.41 | 1.77 | 191.01 | 199.2 | 191.01 | 1022 |
| 1713562200 | 192.99 | -1.95 | -1.00 | 193.81 | 197.96 | 192.99 | 1859 |
| 1713475800 | 194.94 | 4.35 | 2.28 | 193.5 | 198 | 193.5 | 1302 |
| 1713389400 | 190.59 | -4.35 | -2.23 | 190.01 | 196.55 | 190.01 | 1890 |
| 1713302940 | 194.94 | -0.95 | -0.48 | 195.89 | 197.88 | 193.99 | 1193 |
| 1713216600 | 195.89 | 5.51 | 2.89 | 190.38 | 195.89 | 190.38 | 1410 |
| 1712957400 | 190.38 | -2.09 | -1.09 | 192.47 | 193.32 | 190.16 | 2165 |
| 1712870940 | 192.47 | -3.73 | -1.90 | 192 | 194.01 | 190.38 | 1101 |
| 1712784540 | 196.2 | 3.2 | 1.66 | 193.01 | 196.2 | 191 | 744 |
| 1712698140 | 193 | -2.2 | -1.13 | 194.04 | 198 | 193 | 1075 |
| 1712611740 | 195.2 | 0.83 | 0.43 | 194.3 | 197.46 | 194 | 656 |
| 1712352600 | 194.37 | 0.57 | 0.29 | 190.02 | 195.7 | 190.02 | 97 |
| 1712266140 | 193.8 | 0.76 | 0.39 | 193.04 | 197.98 | 193.04 | 2505 |
| 1712179740 | 193.04 | -0.36 | -0.19 | 194.01 | 197.21 | 193.04 | 1873 |
| 1712093400 | 193.4 | -2.2 | -1.12 | 200.74 | 200.74 | 191.61 | 3467 |
| 1712006940 | 195.6 | -5.14 | -2.56 | 198.33 | 199.8 | 195.6 | 84 |
| 1711661400 | 200.74 | 2.74 | 1.38 | 190 | 201.8 | 190 | 226 |
| 1711574940 | 198 | 8 | 4.21 | 192.47 | 198 | 192.47 | 152 |
| 1711488540 | 190 | 1.14 | 0.60 | 187.01 | 192.23 | 187.01 | 297 |
| 1711402140 | 188.86 | 1.9 | 1.02 | 186 | 191 | 183.92 | 156 |
| 1711143000 | 186.96 | -2.28 | -1.20 | 190 | 190 | 186.96 | 81 |
| 1711056600 | 189.24 | 3.42 | 1.84 | 187.01 | 190 | 185 | 154 |
| 1710970200 | 185.82 | 3.36 | 1.84 | 184.68 | 188.97 | 182.09 | 250 |
| 1710883740 | 182.46 | -6.02 | -3.19 | 188 | 194.94 | 182.46 | 192 |
| 1710797400 | 188.48 | 1.63 | 0.87 | 186.8 | 191.5 | 186 | 957 |
| 1710538200 | 186.85 | 1.04 | 0.56 | 184.5 | 188 | 184.5 | 489 |
| 1710451740 | 185.81 | 0.81 | 0.44 | 185 | 186.73 | 183.54 | 228 |
| 1710365400 | 185 | -1.07 | -0.58 | 184.51 | 190.38 | 183.01 | 433 |
| 1710278940 | 186.07 | 1.07 | 0.58 | 182.01 | 188.33 | 182.01 | 485 |
| 1710192600 | 185 | -1.48 | -0.79 | 186.48 | 186.48 | 183.15 | 144 |
| 1709933400 | 186.48 | 6.48 | 3.60 | 180 | 186.48 | 170 | 1238 |
| 1709847000 | 180 | -5 | -2.70 | 175.01 | 189 | 175.01 | 376 |
| 1709760540 | 185 | 2.96 | 1.63 | 182.04 | 188 | 180.01 | 150 |
| 1709674200 | 182.04 | -0.96 | -0.52 | 180 | 183 | 180 | 59 |
| 1709587740 | 183 | 1.56 | 0.86 | 181.44 | 183.61 | 179 | 295 |
| 1709328600 | 181.44 | 0.64 | 0.35 | 177.01 | 183.96 | 177.01 | 273 |
| 1709242200 | 180.8 | -19.69 | -9.82 | 200.52 | 200.52 | 180.8 | 1301 |
| 1709155800 | 200.49 | -3.69 | -1.81 | 202.8 | 204.18 | 200.49 | 570 |
| 1709069400 | 204.18 | 0 | 0.00 | 202.01 | 204.18 | 201.31 | 382 |
| 1708983000 | 204.18 | -1.23 | -0.60 | 200.09 | 206.25 | 200.09 | 137 |
| 1708723800 | 205.41 | 9.41 | 4.80 | 200.02 | 207.99 | 200.02 | 124 |
| 1708637400 | 196 | -6.13 | -3.03 | 203 | 204.5 | 196 | 202 |
| 1708550940 | 202.13 | -3.28 | -1.60 | 202.95 | 205 | 201.31 | 143 |
| 1708464600 | 205.41 | 1.42 | 0.70 | 203.99 | 205.5 | 201.72 | 348 |
| 1708378200 | 203.99 | -4.09 | -1.97 | 205.82 | 206 | 203.99 | 69 |
| 1708119000 | 208.08 | -0.92 | -0.44 | 208.5 | 209 | 206.22 | 101 |
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
