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 | 4.34 | 2.40310077519 | 180.6 | 186.13 | 178.85 | 408320 | 183.74140947 | CS |
| 4 | 5.94 | 3.31843575419 | 179 | 190.23 | 176 | 590117 | 183.28418115 | CS |
| 12 | 34.57 | 22.9899581033 | 150.37 | 190.23 | 148.32 | 736854 | 169.45631893 | CS |
| 26 | 20.59 | 12.5281411622 | 164.35 | 190.23 | 148.32 | 585393 | 165.95198196 | CS |
| 52 | 43.28 | 30.5520259777 | 141.66 | 190.23 | 133.34 | 523592 | 160.83957125 | CS |
| 156 | 80.13 | 76.452628566 | 104.81 | 190.23 | 93.35 | 518166 | 149.22563811 | CS |
| 260 | 80.13 | 76.452628566 | 104.81 | 190.23 | 93.35 | 518166 | 149.22563811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 185.58 | 1 | 0.54 | 184.05 | 186.13 | 182.8 | 437915 |
| 1714084500 | 184.58 | 0.99 | 0.54 | 183.88 | 185.29 | 181.83 | 382584 |
| 1713998100 | 183.59 | 0.47 | 0.26 | 182.66 | 184.21 | 181.665 | 357637 |
| 1713911700 | 183.12 | 1.02 | 0.56 | 182.43 | 184.11 | 181.14 | 338696 |
| 1713825300 | 182.1 | 2.1 | 1.17 | 180.6 | 183.85 | 178.85 | 524768 |
| 1713566100 | 180 | 1.35 | 0.76 | 178.65 | 181.65 | 178.53 | 489257 |
| 1713479700 | 178.65 | -2.47 | -1.36 | 181.83 | 182.46 | 178.56 | 679928 |
| 1713393300 | 181.12 | -3.01 | -1.63 | 184.34 | 185.79 | 181.03 | 554590 |
| 1713306900 | 184.13 | -1.18 | -0.64 | 184.61 | 185.6237 | 181.47 | 373987 |
| 1713220500 | 185.31 | -1.81 | -0.97 | 187.27 | 188.405 | 184.84 | 653621 |
| 1712961300 | 187.12 | -0.3 | -0.16 | 187.74 | 190.23 | 186.475 | 1204331 |
| 1712874900 | 187.42 | 0.54 | 0.29 | 187.67 | 188.26 | 185.175 | 737332 |
| 1712788500 | 186.88 | 2.56 | 1.39 | 184.44 | 187.71 | 183.58 | 794966 |
| 1712702100 | 184.32 | 0.31 | 0.17 | 185.33 | 185.405 | 182.965 | 540825 |
| 1712615700 | 184.01 | -0.65 | -0.35 | 185.7 | 185.98 | 183.32 | 471635 |
| 1712356500 | 184.66 | 3.26 | 1.80 | 181.68 | 184.765 | 180.835 | 428652 |
| 1712270100 | 181.4 | -1.2 | -0.66 | 183 | 184.14 | 180.8 | 653742 |
| 1712183700 | 182.6 | 2.83 | 1.57 | 180 | 182.7 | 179.28 | 659975 |
| 1712097300 | 179.77 | 1.98 | 1.11 | 179 | 180.4999 | 178.18 | 700539 |
| 1712010900 | 177.79 | -0.45 | -0.25 | 179 | 179.05 | 176 | 817360 |
| 1711665300 | 178.24 | 2.45 | 1.39 | 177.04 | 179.195 | 174.655 | 986615 |
| 1711578900 | 175.79 | 2.63 | 1.52 | 172.88 | 175.88 | 172.52 | 1132690 |
| 1711492500 | 173.16 | 0.99 | 0.58 | 172.33 | 173.93 | 171.21 | 740406 |
| 1711406100 | 172.17 | 3.11 | 1.84 | 169.98 | 172.83 | 169.36 | 564839 |
| 1711146900 | 169.06 | -2.06 | -1.20 | 171.12 | 171.4 | 168.74 | 371137 |
| 1711060500 | 171.12 | 0.86 | 0.51 | 170.5 | 171.73 | 169.61 | 472393 |
| 1710974100 | 170.26 | 0.08 | 0.05 | 169.08 | 171.26 | 168.125 | 570664 |
| 1710887700 | 170.18 | 1.56 | 0.93 | 169.29 | 171 | 168.7 | 739338 |
| 1710801300 | 168.62 | 2.67 | 1.61 | 166.66999 | 169.24 | 164.945 | 769148 |
| 1710542100 | 165.94999 | 1.85 | 1.13 | 163.37 | 166.69999 | 163 | 2575189 |
| 1710455700 | 164.1 | 0.13 | 0.08 | 164.71 | 164.94999 | 163 | 797346 |
| 1710369300 | 163.97 | 1.63 | 1.00 | 163.38999 | 165.06 | 162.79499 | 901999 |
| 1710282900 | 162.34 | 0.6 | 0.37 | 161.71 | 162.91 | 160.36 | 625103 |
| 1710196500 | 161.74 | 0.1 | 0.06 | 160.3 | 162.4 | 158.315 | 839361 |
| 1709940900 | 161.63999 | -1.32 | -0.81 | 162.53 | 163.52 | 160.56 | 686102 |
| 1709854500 | 162.96 | 0.2 | 0.12 | 163 | 164.02 | 161.79499 | 644822 |
| 1709768100 | 162.76 | -0.42 | -0.26 | 164.35 | 164.35 | 161.29 | 881186 |
| 1709681700 | 163.18 | 2.95 | 1.84 | 160.1 | 164.82 | 159.72 | 1215845 |
| 1709595300 | 160.22999 | -4 | -2.44 | 161.54 | 162.31 | 160.005 | 828126 |
| 1709336100 | 164.22999 | 1.78 | 1.10 | 163.88 | 164.94 | 162.87 | 1111187 |
| 1709249700 | 162.44999 | 0.86 | 0.53 | 162.63 | 164.05 | 161.21 | 716598 |
| 1709163300 | 161.59 | -1.53 | -0.94 | 162.88999 | 163.565 | 161.13999 | 551327 |
| 1709076900 | 163.12 | 3.27 | 2.05 | 161.15 | 163.19999 | 159.03 | 996689 |
| 1708990500 | 159.85 | 0.12 | 0.08 | 159.43 | 160.54 | 156.72999 | 1112771 |
| 1708731300 | 159.72999 | -3.13 | -1.92 | 161 | 161.87 | 157.11 | 1347365 |
| 1708644900 | 162.86 | -5.1 | -3.04 | 163.91 | 172.94 | 161.56 | 3443920 |
| 1708558500 | 167.96 | 4.21 | 2.57 | 164.63 | 169.13 | 164.57 | 500394 |
| 1708472100 | 163.75 | 0.04 | 0.02 | 163.16999 | 165.005 | 162.8 | 440140 |
| 1708126500 | 163.71 | 1.05 | 0.65 | 162.57 | 165.22999 | 162.01 | 519837 |
| 1708040100 | 162.66 | 6.13 | 3.92 | 157.19999 | 163.01 | 157.19999 | 574402 |
| 1707953700 | 156.53 | 0.77 | 0.49 | 157.21 | 158.34 | 154.91 | 347826 |
| 1707867300 | 155.76 | -3.27 | -2.06 | 158.36 | 159.16999 | 155.26 | 487937 |
| 1707780900 | 159.03 | 3.01 | 1.93 | 156.78 | 160.72 | 156.78 | 459182 |
| 1707521700 | 156.02 | -0.15 | -0.10 | 156.25 | 156.63999 | 154.61949 | 438115 |
| 1707435300 | 156.16999 | 2.62 | 1.71 | 153.54 | 156.24 | 153 | 490453 |
| 1707348900 | 153.55 | 0.39 | 0.25 | 153.05 | 154.185 | 152.09 | 313874 |
| 1707262500 | 153.16 | 2.02 | 1.34 | 152.05 | 154.55 | 151.60499 | 330736 |
| 1707176100 | 151.13999 | -0.36 | -0.24 | 150.37 | 151.985 | 148.32 | 410129 |
| 1706916900 | 151.5 | -1.92 | -1.25 | 152.52 | 153.22999 | 150.69999 | 375610 |
| 1706830500 | 153.41999 | -0.34 | -0.22 | 154.15 | 156.12 | 152.38 | 372949 |
| 1706744100 | 153.76 | -3.57 | -2.27 | 157.5 | 157.5 | 153.69 | 322612 |
| 1706657700 | 157.33 | 1.91 | 1.23 | 154.68 | 157.61 | 154.22 | 334388 |
| 1706571300 | 155.41999 | 0.68 | 0.44 | 154.6 | 155.49 | 151.76 | 380864 |
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
