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 | 8.95 | 5.67785320053 | 157.63 | 174.3 | 154.87 | 480913 | 165.93644043 | CS |
| 4 | -18.4 | -9.9470212996 | 184.98 | 184.98 | 152.19 | 486909 | 169.83187786 | CS |
| 12 | -23.87 | -12.5334733526 | 190.45 | 211.13 | 152.19 | 481491 | 187.53317498 | CS |
| 26 | 42.78 | 34.5557350565 | 123.8 | 211.13 | 110.45 | 586731 | 172.5226193 | CS |
| 52 | 17.52 | 11.7536562458 | 149.06 | 211.13 | 110.45 | 583920 | 165.43715955 | CS |
| 156 | -51.84 | -23.7340902848 | 218.42 | 327.32 | 110.45 | 520138 | 186.57387542 | CS |
| 260 | 106.31 | 176.389580222 | 60.27 | 327.32 | 57.25 | 508801 | 161.16459419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 166.58 | 0.92 | 0.56 | 165.66 | 168.455 | 164.46 | 341269 |
| 1714084500 | 165.66 | -2.2 | -1.31 | 166.21 | 168.105 | 163.22999 | 238746 |
| 1713998100 | 167.86 | -3.42 | -2.00 | 169.82 | 173.41 | 165.91 | 555955 |
| 1713911700 | 171.28 | 13.8 | 8.76 | 166.49 | 174.3 | 165.435 | 928604 |
| 1713825300 | 157.47999 | 0.34 | 0.22 | 158.03 | 159.69999 | 154.87 | 294448 |
| 1713566100 | 157.13999 | 0.08 | 0.05 | 157.63 | 159.41 | 156.33 | 395370 |
| 1713479700 | 157.06 | -3.92 | -2.44 | 154.59 | 159.35 | 152.19 | 759238 |
| 1713393300 | 160.97999 | -3.19 | -1.94 | 165.22 | 169.2089 | 160.16 | 520489 |
| 1713306900 | 164.16999 | -2.22 | -1.33 | 165.96 | 166.21 | 160.91 | 609323 |
| 1713220500 | 166.38999 | -5.14 | -3.00 | 173.76 | 174.73 | 165.88999 | 447313 |
| 1712961300 | 171.53 | -4.55 | -2.58 | 174.01 | 174.615 | 169.74 | 682973 |
| 1712874900 | 176.08 | 0.08 | 0.05 | 175.35 | 176.875 | 174.92 | 339191 |
| 1712788500 | 176 | -5.92 | -3.25 | 176.43 | 177.925 | 175.02 | 421831 |
| 1712702100 | 181.92 | 7.87 | 4.52 | 174.57 | 182.21 | 174.57 | 383743 |
| 1712615700 | 174.05 | 0.24 | 0.14 | 173.51 | 175.83 | 172.9799 | 309103 |
| 1712356500 | 173.81 | 0.87 | 0.50 | 173.27 | 178.18 | 173.135 | 590003 |
| 1712270100 | 172.94 | -4.38 | -2.47 | 178.99 | 180.1 | 172.795 | 429753 |
| 1712183700 | 177.32 | -0.6 | -0.34 | 176.73 | 179.81 | 175.53 | 338990 |
| 1712097300 | 177.92 | -5.03 | -2.75 | 180.6 | 180.72 | 176.39 | 590323 |
| 1712010900 | 182.95 | -0.97 | -0.53 | 184.98 | 184.98 | 180.08 | 452352 |
| 1711665300 | 183.92 | -0.83 | -0.45 | 184.17 | 187.25 | 182.56 | 336742 |
| 1711578900 | 184.75 | 0.91 | 0.49 | 186.7 | 186.7 | 183.22 | 396763 |
| 1711492500 | 183.84 | -1.04 | -0.56 | 185.14 | 186.81 | 183.37 | 436355 |
| 1711406100 | 184.88 | -13.15 | -6.64 | 197.51 | 198 | 184.315 | 450271 |
| 1711146900 | 198.03 | -1.71 | -0.86 | 199.95 | 200.03 | 196.86 | 328185 |
| 1711060500 | 199.74 | 3.02 | 1.54 | 196.58 | 200.23 | 196.58 | 426284 |
| 1710974100 | 196.72 | -1.97 | -0.99 | 198.8 | 199.35 | 194.845 | 400510 |
| 1710887700 | 198.69 | 4.44 | 2.29 | 193.01 | 198.795 | 193.01 | 273669 |
| 1710801300 | 194.25 | 4.32 | 2.27 | 191.94 | 194.5 | 190.7 | 301281 |
| 1710542100 | 189.93 | -3.65 | -1.89 | 192.22 | 194.46 | 189.44 | 601781 |
| 1710455700 | 193.58 | -0.81 | -0.42 | 193.2 | 194.98 | 192.31 | 403775 |
| 1710369300 | 194.39 | 1.63 | 0.85 | 191.53 | 196.55 | 191.04 | 353982 |
| 1710282900 | 192.76 | -0.38 | -0.20 | 193.12 | 194.225 | 190.54 | 438773 |
| 1710196500 | 193.14 | -2.33 | -1.19 | 194.72 | 196.3 | 193.11 | 221299 |
| 1709940900 | 195.47 | -2.99 | -1.51 | 199.2 | 203.13 | 194.661 | 285183 |
| 1709854500 | 198.46 | 3.33 | 1.71 | 196.3 | 199.8 | 196.01 | 282393 |
| 1709768100 | 195.13 | 3.06 | 1.59 | 195 | 196.63 | 193.45 | 248526 |
| 1709681700 | 192.07 | -3.65 | -1.86 | 193.81 | 195.375 | 190 | 420639 |
| 1709595300 | 195.72 | 0.2 | 0.10 | 196.45 | 199 | 194.76 | 363465 |
| 1709336100 | 195.52 | 1.53 | 0.79 | 192.18 | 196.34 | 190.8 | 526144 |
| 1709249700 | 193.99 | -1.95 | -1.00 | 197.08 | 198.585 | 193.68 | 737363 |
| 1709163300 | 195.94 | 3.23 | 1.68 | 191.89 | 196.11 | 191.06 | 387094 |
| 1709076900 | 192.71 | 0.92 | 0.48 | 190.86 | 194.975 | 189.5 | 440936 |
| 1708990500 | 191.79 | -4.73 | -2.41 | 194.68 | 195.99 | 191.46 | 662501 |
| 1708731300 | 196.52 | 3.12 | 1.61 | 195.41 | 199.305 | 194.86 | 435064 |
| 1708644900 | 193.4 | -0.7 | -0.36 | 197.28 | 200.245 | 190.96 | 835873 |
| 1708558500 | 194.1 | -5.63 | -2.82 | 187.8 | 202.315 | 187.8 | 1263229 |
| 1708472100 | 199.73 | -8.69 | -4.17 | 206 | 207.87 | 196.86 | 1190252 |
| 1708126500 | 208.42 | 2.39 | 1.16 | 203.14 | 211.13 | 203.14 | 578111 |
| 1708040100 | 206.03 | -0.01 | -0.00 | 207.6 | 209.95 | 205.58 | 532556 |
| 1707953700 | 206.04 | 7.58 | 3.82 | 201.98 | 206.28 | 198.775 | 471539 |
| 1707867300 | 198.46 | -7.24 | -3.52 | 198.07 | 202.285 | 195.7 | 599428 |
| 1707780900 | 205.7 | 0.7 | 0.34 | 205.24 | 207.155 | 203.78 | 499305 |
| 1707521700 | 205 | 1.01 | 0.50 | 203.71 | 208 | 202.95 | 369991 |
| 1707435300 | 203.99 | 2.24 | 1.11 | 202.18 | 208.16 | 200.3253 | 560937 |
| 1707348900 | 201.75 | 1.23 | 0.61 | 201.33 | 203.945 | 199.49 | 509641 |
| 1707262500 | 200.52 | 4.42 | 2.25 | 195.95 | 201.97 | 195.95 | 437369 |
| 1707176100 | 196.1 | -0.07 | -0.04 | 193.49 | 197.31 | 192.69 | 298492 |
| 1706916900 | 196.17 | 3.46 | 1.80 | 190.45 | 196.54 | 187.63 | 395905 |
| 1706830500 | 192.71 | 3.31 | 1.75 | 190.56 | 192.83 | 186.33 | 480646 |
| 1706744100 | 189.4 | -4.09 | -2.11 | 192.05 | 194.84 | 188 | 540665 |
| 1706657700 | 193.49 | 1.28 | 0.67 | 192.31 | 197.05 | 191.7001 | 522435 |
| 1706571300 | 192.21 | -1.19 | -0.62 | 192.51 | 192.62 | 185.65 | 1075186 |
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
