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 | 15.96 | 10.117274168 | 157.75 | 176.42 | 152.96 | 21631398 | 158.36559525 | CS |
| 4 | 21.88 | 14.4108542449 | 151.83 | 176.42 | 151.37 | 18913843 | 157.10885268 | CS |
| 12 | 32.82 | 23.2947689687 | 140.89 | 176.42 | 131.55 | 22630736 | 146.91658364 | CS |
| 26 | 49.245 | 39.5653396537 | 124.465 | 176.42 | 121.46 | 22138123 | 142.09135853 | CS |
| 52 | 68.15 | 64.5604395604 | 105.56 | 176.42 | 103.27 | 22833365 | 134.01875697 | CS |
| 156 | 57.73449827 | 49.78163268 | 115.97550173 | 176.42 | 83.45 | 15208088 | 117.98912513 | CS |
| 260 | 110.25299905 | 173.744421261 | 63.45700095 | 176.42 | 50.67680576 | 9724413 | 114.93830472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 157.94999 | -3.15 | -1.96 | 153.36 | 158.28 | 152.96 | 33896467 |
| 1713998100 | 161.1 | 1.18 | 0.74 | 159.1 | 161.389 | 158.85 | 19435156 |
| 1713911700 | 159.91999 | 1.97 | 1.25 | 158.59 | 160.47999 | 157.965 | 16086597 |
| 1713825300 | 157.94999 | 2.23 | 1.43 | 155.94 | 159.185 | 155.66 | 17231236 |
| 1713566100 | 155.72 | -1.74 | -1.11 | 157.75 | 157.84 | 153.925 | 21507536 |
| 1713479700 | 157.46 | 0.58 | 0.37 | 156.99 | 158.485 | 156.21 | 14009299 |
| 1713393300 | 156.88 | 0.88 | 0.56 | 157.16 | 158.681 | 156.135 | 16228620 |
| 1713306900 | 156 | -0.33 | -0.21 | 155.77 | 157.22999 | 155.05 | 13922554 |
| 1713220500 | 156.33 | -2.86 | -1.80 | 160.38 | 160.83 | 156.15 | 21121112 |
| 1712961300 | 159.19 | -1.6 | -1.00 | 159.405 | 161.69999 | 158.6 | 16974529 |
| 1712874900 | 160.79 | 3.13 | 1.99 | 158.34 | 161.1199 | 157.9501 | 17841089 |
| 1712788500 | 157.66 | -0.48 | -0.30 | 157.88 | 158.1227 | 156.21 | 15723106 |
| 1712702100 | 158.13999 | 2 | 1.28 | 157.41999 | 159.88999 | 156.63999 | 21522937 |
| 1712615700 | 156.13999 | 2.2 | 1.43 | 154.01499 | 156.655 | 153.99 | 16634619 |
| 1712356500 | 153.94 | 2 | 1.32 | 151.58 | 154.84 | 151.37 | 15341581 |
| 1712270100 | 151.94 | -4.43 | -2.83 | 155.08 | 156.18 | 151.88 | 24149986 |
| 1712183700 | 156.37 | 0.5 | 0.32 | 154.91999 | 156.55 | 154.1321 | 17217558 |
| 1712097300 | 155.87 | -0.63 | -0.40 | 154.75 | 155.99 | 153.46 | 16115907 |
| 1712010900 | 156.5 | 4.24 | 2.78 | 151.83 | 157 | 151.65 | 24403119 |
| 1711665300 | 152.26 | 0.32 | 0.21 | 152 | 152.66999 | 151.33 | 21108358 |
| 1711578900 | 151.94 | 0.24 | 0.16 | 152.155 | 152.69 | 150.13999 | 16615938 |
| 1711492500 | 151.69999 | 0.55 | 0.36 | 151.21 | 153.19999 | 151.03 | 19297621 |
| 1711406100 | 151.15 | -0.62 | -0.41 | 150.94999 | 151.45599 | 148.8 | 15101762 |
| 1711146900 | 151.77 | 3.03 | 2.04 | 150.19999 | 152.56 | 150.09 | 19228986 |
| 1711060500 | 148.74 | -0.94 | -0.63 | 150.26 | 151.305 | 148.0101 | 19903102 |
| 1710974100 | 149.68 | 1.76 | 1.19 | 148.72999 | 149.76 | 147.665 | 17672615 |
| 1710887700 | 147.91999 | -0.56 | -0.38 | 148.97999 | 149.62 | 147.01 | 17742656 |
| 1710801300 | 148.47999 | 6.31 | 4.44 | 149.37 | 152.93 | 148.13999 | 47657564 |
| 1710542100 | 142.16999 | -2.17 | -1.50 | 143.4 | 143.71 | 141.1301 | 38892643 |
| 1710455700 | 144.34 | 3.57 | 2.54 | 142.3 | 144.72999 | 141.485 | 36097714 |
| 1710369300 | 140.77 | 1.15 | 0.82 | 140.02 | 142.16 | 140.01 | 19617563 |
| 1710282900 | 139.62 | 0.68 | 0.49 | 138.25 | 140.28 | 138.21 | 19000165 |
| 1710196500 | 138.94 | 2.65 | 1.94 | 137.07 | 139.97999 | 137.07 | 22511687 |
| 1709940900 | 136.29 | 1.05 | 0.78 | 135.035 | 138.985 | 134.8 | 26475602 |
| 1709854500 | 135.24 | 2.68 | 2.02 | 133.88999 | 135.82 | 132.66 | 24004653 |
| 1709768100 | 132.56 | -1.22 | -0.91 | 134.22999 | 134.74 | 131.94999 | 23151603 |
| 1709681700 | 133.78 | -0.42 | -0.31 | 132.74 | 134.02 | 131.55 | 28424626 |
| 1709595300 | 134.19999 | -3.88 | -2.81 | 136.595 | 136.63 | 132.86 | 43542671 |
| 1709336100 | 138.08 | -1.7 | -1.22 | 139.59 | 140 | 137.975 | 28527195 |
| 1709249700 | 139.78 | 2.35 | 1.71 | 138.35 | 139.94999 | 137.57 | 35718549 |
| 1709163300 | 137.43 | -2.67 | -1.91 | 139.09 | 139.28 | 136.63999 | 30595931 |
| 1709076900 | 140.1 | 1.35 | 0.97 | 139.41999 | 140.49 | 138.5 | 22357176 |
| 1708990500 | 138.75 | -6.54 | -4.50 | 143.44999 | 143.84 | 138.74 | 33463153 |
| 1708731300 | 145.29 | -0.03 | -0.02 | 144.97 | 145.955 | 144.79 | 14509510 |
| 1708644900 | 145.32 | 1.48 | 1.03 | 146.12 | 146.19999 | 144.01 | 23009858 |
| 1708558500 | 143.84 | 1.64 | 1.15 | 142.5 | 143.97999 | 141.91 | 16452680 |
| 1708472100 | 142.19999 | 0.44 | 0.31 | 140.91999 | 143.3285 | 140.82499 | 18615098 |
| 1708126500 | 141.76 | -2.18 | -1.51 | 144.21 | 144.47999 | 141.52 | 21923435 |
| 1708040100 | 143.94 | -3.2 | -2.17 | 144.46 | 144.76 | 141.88 | 26695867 |
| 1707953700 | 147.13999 | 0.77 | 0.53 | 147.37 | 147.82 | 145.555 | 16663454 |
| 1707867300 | 146.37 | -2.36 | -1.59 | 146.12 | 148.04 | 145.11 | 17055718 |
| 1707780900 | 148.72999 | -1.49 | -0.99 | 149.62 | 150.59 | 148.56 | 17222045 |
| 1707521700 | 150.22 | 3 | 2.04 | 147.94999 | 150.695 | 147.43 | 21865450 |
| 1707435300 | 147.22 | 0.54 | 0.37 | 146.97 | 147.61 | 146.41999 | 18225667 |
| 1707348900 | 146.68 | 1.27 | 0.87 | 146.12 | 147 | 145.21029 | 21428253 |
| 1707262500 | 145.41 | 0.48 | 0.33 | 145.96 | 146.74 | 144.52 | 21503382 |
| 1707176100 | 144.93 | 1.39 | 0.97 | 144.04 | 146.66999 | 143.945 | 29272714 |
| 1706916900 | 143.54 | 0.83 | 0.58 | 140.88999 | 143.88 | 138.19 | 42067041 |
| 1706830500 | 142.71 | 0.91 | 0.64 | 143.69 | 144.6107 | 142.26 | 25455957 |
| 1706744100 | 141.8 | -11.25 | -7.35 | 145.41 | 145.59 | 141.55 | 43843261 |
| 1706657700 | 153.05 | -1.79 | -1.16 | 154.01 | 155.04 | 152.775 | 26448991 |
| 1706571300 | 154.84 | 1.05 | 0.68 | 153.63 | 155.19999 | 152.91999 | 20885064 |
| 1706312100 | 153.79 | 0.15 | 0.10 | 152.87 | 154.11 | 152.8 | 19584338 |
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
