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 | 4.11 | 2.55851593625 | 160.64 | 165.7 | 158.42 | 226581 | 162.35456631 | CS |
| 4 | -5.285 | -3.10818360926 | 170.035 | 173.275 | 156.89 | 223332 | 163.31007651 | CS |
| 12 | -6.33 | -3.70002338087 | 171.08 | 174.855 | 154.17 | 372519 | 164.37227192 | CS |
| 26 | 27.91 | 20.3960830167 | 136.84 | 183.68 | 136.13 | 339225 | 160.42709616 | CS |
| 52 | -9.36 | -5.37591177991 | 174.11 | 187.315 | 132.3 | 354674 | 157.82299876 | CS |
| 156 | 14.38 | 9.56307774157 | 150.37 | 217.76 | 132.3 | 361400 | 165.66068012 | CS |
| 260 | 47.62 | 40.6556817212 | 117.13 | 217.76 | 43.37 | 417299 | 133.95333929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 164.75 | 5.83 | 3.67 | 160 | 165.69999 | 159.99 | 225270 |
| 1714170900 | 158.91999 | -2.06 | -1.28 | 160.8 | 162 | 158.41999 | 250869 |
| 1714084500 | 160.97999 | -3.13 | -1.91 | 161.72 | 162.655 | 160.22 | 180737 |
| 1713998100 | 164.11 | 1 | 0.61 | 162.96 | 164.56 | 162.59 | 210832 |
| 1713911700 | 163.11 | 2.1 | 1.30 | 160.63999 | 164.44999 | 160.63999 | 265199 |
| 1713825300 | 161.01 | -4.24 | -2.57 | 166 | 166 | 160.72999 | 348133 |
| 1713566100 | 165.25 | 3.29 | 2.03 | 162.27 | 165.50989 | 160 | 188190 |
| 1713479700 | 161.96 | 3.09 | 1.94 | 159.99 | 163.97 | 159.44999 | 216300 |
| 1713393300 | 158.87 | -0.18 | -0.11 | 160.53 | 161.395 | 158.5 | 210440 |
| 1713306900 | 159.05 | -0.82 | -0.51 | 158.07 | 160.22999 | 156.88999 | 192788 |
| 1713220500 | 159.87 | 0.09 | 0.06 | 160.5 | 162.79 | 159.19 | 269092 |
| 1712961300 | 159.78 | -3.38 | -2.07 | 162.19 | 162.75 | 159.46 | 255181 |
| 1712874900 | 163.16 | 0.21 | 0.13 | 162.94999 | 164.91 | 161.94999 | 230628 |
| 1712788500 | 162.94999 | -6.12 | -3.62 | 165.095 | 165.095 | 160.79 | 266384 |
| 1712702100 | 169.07 | 3.24 | 1.95 | 165.87 | 169.27 | 164.76 | 204636 |
| 1712615700 | 165.83 | -1.63 | -0.97 | 167.89 | 169.51 | 165.49 | 195584 |
| 1712356500 | 167.46 | -0.8 | -0.48 | 167.88 | 169.32 | 166.8 | 195852 |
| 1712270100 | 168.26 | -1.62 | -0.95 | 171.34 | 173.275 | 168.05 | 159612 |
| 1712183700 | 169.88 | 1.9 | 1.13 | 168.4 | 170.35 | 166.6 | 198047 |
| 1712097300 | 167.98 | -2.15 | -1.26 | 170.035 | 170.035 | 166.94999 | 202861 |
| 1712010900 | 170.13 | -2.16 | -1.25 | 173.06 | 173.06 | 167.91 | 230909 |
| 1711665300 | 172.29 | 0.4 | 0.23 | 171.89 | 173.34 | 171.395 | 166418 |
| 1711578900 | 171.89 | 3.15 | 1.87 | 170 | 172.23 | 169.7301 | 221069 |
| 1711492500 | 168.74 | 1.58 | 0.95 | 168.39 | 169.36 | 167.24 | 198543 |
| 1711406100 | 167.16 | 2.4 | 1.46 | 166.03 | 168.54 | 166.03 | 201965 |
| 1711146900 | 164.76 | -2.75 | -1.64 | 167.5 | 167.62 | 163.23249 | 299608 |
| 1711060500 | 167.51 | 0.69 | 0.41 | 168 | 168.63 | 164.66999 | 299297 |
| 1710974100 | 166.82 | 2.77 | 1.69 | 164.05 | 167.415 | 161.94999 | 327644 |
| 1710887700 | 164.05 | 4.6 | 2.88 | 159.16 | 165.155 | 159.16 | 373836 |
| 1710801300 | 159.44999 | -4.01 | -2.45 | 162 | 162.475 | 157.75 | 501952 |
| 1710542100 | 163.46 | -3.06 | -1.84 | 166.28 | 168.4 | 163.07 | 2635548 |
| 1710455700 | 166.52 | -2.83 | -1.67 | 168.95 | 168.95 | 163.91999 | 333353 |
| 1710369300 | 169.35 | 3.98 | 2.41 | 165.35 | 169.895 | 165.35 | 416131 |
| 1710282900 | 165.37 | -0.46 | -0.28 | 166.11 | 166.54 | 164.44 | 311265 |
| 1710196500 | 165.83 | 2.33 | 1.43 | 163.1 | 167.22999 | 162.16999 | 403679 |
| 1709940900 | 163.5 | 1.05 | 0.65 | 162.86 | 165.34 | 161.86 | 363247 |
| 1709854500 | 162.44999 | 1.8 | 1.12 | 161.5 | 163.445 | 160.65 | 514014 |
| 1709768100 | 160.65 | 3.34 | 2.12 | 161.99 | 166.25 | 160.13 | 620255 |
| 1709681700 | 157.31 | 1.21 | 0.78 | 155.5 | 160.69 | 154.815 | 365011 |
| 1709595300 | 156.1 | -7.59 | -4.64 | 163.66999 | 163.99 | 155.79 | 589237 |
| 1709336100 | 163.69 | -2.48 | -1.49 | 166.87 | 167.46 | 162.63999 | 268087 |
| 1709249700 | 166.16999 | 1.36 | 0.83 | 165.63 | 173.62 | 165.63 | 399160 |
| 1709163300 | 164.81 | 2.41 | 1.48 | 160 | 165.78 | 159.54499 | 472352 |
| 1709076900 | 162.4 | 1.84 | 1.15 | 161.72 | 164.5 | 161.04499 | 489817 |
| 1708990500 | 160.56 | -3.13 | -1.91 | 162.94 | 164.46 | 160.47999 | 484794 |
| 1708731300 | 163.69 | -6.58 | -3.86 | 169.56 | 170.0516 | 162.78 | 601183 |
| 1708644900 | 170.27 | 0.08 | 0.05 | 170.19 | 171.395 | 168.985 | 260568 |
| 1708558500 | 170.19 | 0.05 | 0.03 | 169.1 | 170.8 | 166.59 | 322498 |
| 1708472100 | 170.14 | -3.63 | -2.09 | 171.88 | 172.84 | 168.3624 | 464520 |
| 1708126500 | 173.77 | -0.1 | -0.06 | 172.27 | 174.855 | 171.66 | 405851 |
| 1708040100 | 173.87 | 3.98 | 2.34 | 170.05 | 174.1 | 170.05 | 335015 |
| 1707953700 | 169.89 | 5.55 | 3.38 | 167.04 | 170.03 | 164.53 | 405441 |
| 1707867300 | 164.34 | -4.63 | -2.74 | 162.93 | 166.91999 | 160.63999 | 409315 |
| 1707780900 | 168.97 | 6.25 | 3.84 | 163.8 | 169.45 | 163.735 | 433421 |
| 1707521700 | 162.72 | 1.84 | 1.14 | 161.3 | 166.82 | 161 | 513696 |
| 1707435300 | 160.88 | 1.57 | 0.99 | 158.13 | 161.18 | 154.16999 | 574214 |
| 1707348900 | 159.31 | -13.61 | -7.87 | 172.7 | 173.26 | 155.22999 | 761574 |
| 1707262500 | 172.92 | 1.35 | 0.79 | 171.08 | 173.945 | 171.08 | 165005 |
| 1707176100 | 171.57 | -5.16 | -2.92 | 174.66 | 174.6683 | 170.91 | 224297 |
| 1706916900 | 176.73 | -1.77 | -0.99 | 177.43 | 178.435 | 175.46 | 194828 |
| 1706830500 | 178.5 | 0.79 | 0.44 | 179.02 | 181.01 | 172.86 | 213261 |
| 1706744100 | 177.71 | -2.46 | -1.37 | 180.23 | 183.68 | 177.65 | 286392 |
| 1706657700 | 180.17 | 0.21 | 0.12 | 179.33 | 180.52 | 178.53 | 174621 |
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
