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 | 3.6 | 1.99313475806 | 180.62 | 185.14 | 177.545 | 602367 | 181.52788308 | CS |
| 4 | 7.69 | 4.35620007931 | 176.53 | 185.14 | 163.2975 | 844728 | 177.66826312 | CS |
| 12 | 3.66 | 2.02702702703 | 180.56 | 194.24 | 163.2975 | 779377 | 181.86249539 | CS |
| 26 | 30.74 | 20.0286682304 | 153.48 | 194.24 | 152.5363 | 826573 | 176.22314943 | CS |
| 52 | 53.7 | 41.1431198284 | 130.52 | 194.24 | 129.47 | 805996 | 159.12002805 | CS |
| 156 | 56.68 | 44.4409596989 | 127.54 | 194.24 | 96.55 | 750978 | 134.07577984 | CS |
| 260 | 96.41 | 109.793873135 | 87.81 | 194.24 | 43.9 | 819720 | 113.45488277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 184.22 | 0.01 | 0.01 | 185 | 185 | 182.75 | 1222318 |
| 1715898900 | 184.21 | 0.36 | 0.20 | 183.17 | 185.14 | 181.6 | 746039 |
| 1715812500 | 183.85 | 3.32 | 1.84 | 182.33 | 184.485 | 181.655 | 458436 |
| 1715726100 | 180.53 | 1.41 | 0.79 | 178.4 | 180.64 | 177.545 | 523697 |
| 1715639700 | 179.12 | -0.87 | -0.48 | 180.82 | 181.38 | 178.05 | 653786 |
| 1715380500 | 179.99 | -0.01 | -0.01 | 180.62 | 182.13 | 179.405 | 629877 |
| 1715294100 | 180 | 1.67 | 0.94 | 179.38 | 180.31 | 178.05 | 537526 |
| 1715207700 | 178.33 | -0.05 | -0.03 | 177.71 | 178.87 | 176.96 | 496000 |
| 1715121300 | 178.38 | 0.16 | 0.09 | 177.68 | 178.63 | 176.81 | 633853 |
| 1715034900 | 178.22 | 2.45 | 1.39 | 176.37 | 178.32 | 175.8201 | 728279 |
| 1714775700 | 175.77 | 5.17 | 3.03 | 172.04 | 177.055 | 171.71 | 1491232 |
| 1714689300 | 170.6 | -4.36 | -2.49 | 166.61 | 176.93 | 163.2975 | 2101428 |
| 1714602900 | 174.96 | -2.48 | -1.40 | 177.19 | 177.91 | 174.15 | 1980473 |
| 1714516500 | 177.44 | -3.24 | -1.79 | 179.65 | 180.385 | 176.42 | 1185667 |
| 1714430100 | 180.68 | -0.31 | -0.17 | 180.85 | 181.815 | 179.55 | 708023 |
| 1714170900 | 180.99 | 1.11 | 0.62 | 180.4 | 182.8899 | 179.63 | 742701 |
| 1714084500 | 179.88 | -0.62 | -0.34 | 179.05 | 181.55 | 178.145 | 953897 |
| 1713998100 | 180.5 | 0.06 | 0.03 | 181.38 | 181.925 | 178.84 | 416111 |
| 1713911700 | 180.44 | 1.89 | 1.06 | 179.39 | 180.5 | 178.03 | 647306 |
| 1713825300 | 178.55 | 2.18 | 1.24 | 178.02 | 178.84 | 175.93 | 556802 |
| 1713566100 | 176.37 | 0.67 | 0.38 | 176.53 | 177.47 | 175.015 | 703431 |
| 1713479700 | 175.7 | -1.78 | -1.00 | 178.31 | 178.76 | 173.82 | 825571 |
| 1713393300 | 177.48 | -1.14 | -0.64 | 179.28 | 180.11 | 177.045 | 763905 |
| 1713306900 | 178.62 | 0.77 | 0.43 | 178.32 | 179.25 | 177.52 | 701489 |
| 1713220500 | 177.85 | -2.21 | -1.23 | 182.2 | 182.84 | 176.675 | 998199 |
| 1712961300 | 180.06 | -2.21 | -1.21 | 180.21 | 181.53 | 179.19 | 1139633 |
| 1712874900 | 182.27 | 0.35 | 0.19 | 182.63 | 184.43 | 181.4 | 671676 |
| 1712788500 | 181.92 | -5.22 | -2.79 | 185.34 | 187.5 | 181.7 | 627614 |
| 1712702100 | 187.14 | 0.73 | 0.39 | 187.02 | 187.585 | 184.69 | 481919 |
| 1712615700 | 186.41 | 1.13 | 0.61 | 185.42 | 187.98 | 183.29 | 614463 |
| 1712356500 | 185.28 | 2.33 | 1.27 | 183.27 | 186.05 | 182.51 | 499493 |
| 1712270100 | 182.95 | -2.4 | -1.29 | 187.74 | 188.04 | 182.735 | 744102 |
| 1712183700 | 185.35 | -1.26 | -0.68 | 185.54 | 187.8599 | 185 | 775920 |
| 1712097300 | 186.61 | -1.51 | -0.80 | 186.38 | 186.75 | 183.695 | 527916 |
| 1712010900 | 188.12 | -0.82 | -0.43 | 189.09 | 190.48 | 187.6601 | 501367 |
| 1711665300 | 188.94 | -0.77 | -0.41 | 189.99 | 189.99 | 188.22 | 551789 |
| 1711578900 | 189.71 | -0.23 | -0.12 | 191.25 | 191.33 | 188.67 | 594754 |
| 1711492500 | 189.94 | 1.28 | 0.68 | 189.5 | 191.37 | 188.66 | 667987 |
| 1711406100 | 188.66 | -1.62 | -0.85 | 189.48 | 189.5899 | 187.08 | 867503 |
| 1711146900 | 190.28 | 0.59 | 0.31 | 190 | 192.33 | 188.54 | 588297 |
| 1711060500 | 189.69 | -0.09 | -0.05 | 191 | 194.24 | 189.66 | 1049472 |
| 1710974100 | 189.78 | 2.92 | 1.56 | 187.38 | 189.88 | 185.94 | 707858 |
| 1710887700 | 186.86 | 3.2 | 1.74 | 183.62 | 187.01 | 182.79 | 523980 |
| 1710801300 | 183.66 | 1.85 | 1.02 | 182.58 | 184.14 | 182.3922 | 480316 |
| 1710542100 | 181.81 | -2.7 | -1.46 | 182.6 | 183.84 | 180.1169 | 996402 |
| 1710455700 | 184.51 | -1.24 | -0.67 | 186.38 | 187.32 | 183.2 | 579971 |
| 1710369300 | 185.75 | -2.14 | -1.14 | 188.12 | 188.7 | 185.36 | 428853 |
| 1710282900 | 187.89 | 1.54 | 0.83 | 186.98 | 188.7 | 186.455 | 602620 |
| 1710196500 | 186.35 | 0.92 | 0.50 | 185.43 | 186.45 | 183.94 | 584678 |
| 1709940900 | 185.43 | -0.86 | -0.46 | 186.29 | 187.35 | 184.21 | 599182 |
| 1709854500 | 186.29 | 3.43 | 1.88 | 184.48 | 187.27 | 183.27 | 755680 |
| 1709768100 | 182.86 | 3.67 | 2.05 | 181 | 183.85 | 180.49 | 822025 |
| 1709681700 | 179.19 | -8.03 | -4.29 | 185.88 | 185.88 | 177.48 | 812154 |
| 1709595300 | 187.22 | -0.54 | -0.29 | 187 | 188.705 | 186.13 | 616509 |
| 1709336100 | 187.76 | 4.75 | 2.60 | 183.01 | 188.75 | 182.95 | 1289719 |
| 1709249700 | 183.01 | -1.28 | -0.69 | 184.5 | 184.6 | 181.195 | 1958786 |
| 1709163300 | 184.29 | 1.93 | 1.06 | 182.05 | 185.47 | 181.8 | 1194918 |
| 1709076900 | 182.36 | 0.69 | 0.38 | 181.8 | 182.45 | 180.68 | 532248 |
| 1708990500 | 181.67 | 0.73 | 0.40 | 180.72 | 182.57 | 179.84 | 597986 |
| 1708731300 | 180.94 | 1.56 | 0.87 | 180.56 | 181.74 | 178.87 | 811724 |
| 1708644900 | 179.38 | 2.76 | 1.56 | 178.62 | 180.8 | 178.155 | 932214 |
| 1708558500 | 176.62 | -0.27 | -0.15 | 174.39 | 176.62 | 173.34 | 795754 |
| 1708472100 | 176.89 | -1.3 | -0.73 | 177.53 | 178.2 | 174.85 | 1143813 |
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
