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 | 12.35 | 7.31418418715 | 168.85 | 198.87 | 166.3701 | 132266724 | 183.85611684 | CS |
| 4 | 12.13 | 7.17454308866 | 169.07 | 198.87 | 138.8025 | 111073465 | 168.05035947 | CS |
| 12 | -9 | -4.73186119874 | 190.2 | 205.6 | 138.8025 | 101053117 | 177.27687321 | CS |
| 26 | -39.95 | -18.0646619941 | 221.15 | 265.0951 | 138.8025 | 109218167 | 205.45632397 | CS |
| 52 | 21.13 | 13.2004747923 | 160.07 | 299.29 | 138.8025 | 117144882 | 223.59199793 | CS |
| 156 | -53.39653411 | -22.7610072385 | 234.59653411 | 414.40321532 | 101.8246 | 78998856 | 216.79398315 | CS |
| 260 | 164.95892343 | 1015.68958633 | 16.24107657 | 414.40321532 | 11.78766096 | 56602647 | 203.78685999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 181.19 | 1.18 | 0.66 | 182.1 | 184.78 | 178.43 | 75386250 |
| 1714689300 | 180.01 | 0.02 | 0.01 | 182.86 | 184.6 | 176.02 | 89002668 |
| 1714602900 | 179.99 | -3.29 | -1.80 | 182 | 185.86 | 179.0163 | 92683197 |
| 1714516500 | 183.28 | -10.77 | -5.55 | 187 | 190.85 | 182.8438 | 126713233 |
| 1714430100 | 194.05 | 25.76 | 15.31 | 188.4 | 198.87 | 184.54 | 243302351 |
| 1714170900 | 168.29 | -1.89 | -1.11 | 168.85 | 172.12 | 166.3701 | 109632625 |
| 1714084500 | 170.18 | 8.05 | 4.97 | 159 | 170.8617 | 158.36 | 125947167 |
| 1713998100 | 162.13 | 17.45 | 12.06 | 162.9 | 167.97 | 157.51 | 180912942 |
| 1713911700 | 144.68 | 2.63 | 1.85 | 143.33 | 147.26 | 141.11 | 120748811 |
| 1713825300 | 142.05 | -5 | -3.40 | 140.59 | 144.44 | 138.8025 | 106936252 |
| 1713566100 | 147.05 | -2.88 | -1.92 | 148.97 | 150.93 | 146.22 | 86927269 |
| 1713479700 | 149.93 | -5.52 | -3.55 | 151.25 | 152.19999 | 148.69999 | 95589923 |
| 1713393300 | 155.44999 | -1.66 | -1.06 | 157.66 | 158.33 | 153.78 | 82285270 |
| 1713306900 | 157.11 | -4.37 | -2.71 | 156.84 | 158.19 | 153.76 | 96876286 |
| 1713220500 | 161.47999 | -9.57 | -5.59 | 170.2 | 170.69 | 161.38 | 99917889 |
| 1712961300 | 171.05 | -3.55 | -2.03 | 172.34 | 173.8099 | 170.3644 | 64573653 |
| 1712874900 | 174.6 | 2.84 | 1.65 | 172.55 | 175.87 | 168.52 | 94404340 |
| 1712788500 | 171.76 | -5.12 | -2.89 | 173.04 | 174.93 | 170.01 | 84353108 |
| 1712702100 | 176.88 | 3.9 | 2.25 | 172.91 | 179.2059 | 171.92 | 103007937 |
| 1712615700 | 172.98 | 8.08 | 4.90 | 169.34 | 174.5 | 167.8055 | 104290139 |
| 1712356500 | 164.9 | -6.21 | -3.63 | 169.07 | 170.86 | 160.52 | 141818906 |
| 1712270100 | 171.11 | 2.73 | 1.62 | 170.07 | 177.19 | 168.02 | 122942021 |
| 1712183700 | 168.38 | 1.75 | 1.05 | 164.02 | 168.82 | 163.28 | 82634730 |
| 1712097300 | 166.63 | -8.59 | -4.90 | 164.77 | 167.69 | 163.43 | 116543099 |
| 1712010900 | 175.22 | -0.57 | -0.32 | 176.17 | 176.75 | 170.21 | 81395472 |
| 1711665300 | 175.79 | -4.04 | -2.25 | 177.45 | 179.57 | 175.3 | 77485332 |
| 1711578900 | 179.83 | 2.16 | 1.22 | 181.4 | 181.91 | 176.01 | 81497163 |
| 1711492500 | 177.67 | 5.04 | 2.92 | 178.58 | 184.25 | 177.38 | 113029945 |
| 1711406100 | 172.63 | 1.8 | 1.05 | 168.79 | 175.24 | 168.73 | 74043418 |
| 1711146900 | 170.83 | -1.99 | -1.15 | 166.66999 | 171.1946 | 166.3 | 75470646 |
| 1711060500 | 172.82 | -2.84 | -1.62 | 176.39 | 178.18 | 171.8 | 73073436 |
| 1710974100 | 175.66 | 4.34 | 2.53 | 173 | 176.25 | 170.82 | 83294619 |
| 1710887700 | 171.32 | -2.48 | -1.43 | 172.34 | 172.7824 | 167.41999 | 77425966 |
| 1710801300 | 173.8 | 10.23 | 6.25 | 170.04 | 174.72 | 165.91 | 108000130 |
| 1710542100 | 163.57 | 1.07 | 0.66 | 163.5 | 165.1845 | 160.78 | 96994368 |
| 1710455700 | 162.5 | -6.98 | -4.12 | 167.78 | 171.17 | 160.51 | 126070086 |
| 1710369300 | 169.48 | -8.06 | -4.54 | 173.09 | 176.0074 | 169.165 | 106149389 |
| 1710282900 | 177.54 | -0.23 | -0.13 | 177.77 | 179.43 | 172.4101 | 87277711 |
| 1710196500 | 177.77 | 2.43 | 1.39 | 175.46 | 182.87 | 174.8101 | 85274577 |
| 1709940900 | 175.34 | -3.31 | -1.85 | 181.5 | 182.73 | 174.7 | 85354816 |
| 1709854500 | 178.65 | 2.11 | 1.20 | 174.22 | 180.04 | 173.7 | 101990236 |
| 1709768100 | 176.54 | -4.2 | -2.32 | 180 | 181.57 | 173.7 | 107516897 |
| 1709681700 | 180.74 | -7.4 | -3.93 | 183.05 | 184.58 | 177.57 | 119525712 |
| 1709595300 | 188.14 | -14.5 | -7.16 | 198.74 | 199.75 | 186.72 | 134484141 |
| 1709336100 | 202.64 | 0.76 | 0.38 | 200.52 | 204.52 | 198.5 | 82105984 |
| 1709249700 | 201.88 | -0.16 | -0.08 | 204.18 | 205.27 | 198.45 | 85760102 |
| 1709163300 | 202.04 | 2.31 | 1.16 | 200.42 | 205.3 | 198.4637 | 99622375 |
| 1709076900 | 199.73 | 0.33 | 0.17 | 204.04 | 205.6 | 198.26 | 108573141 |
| 1708990500 | 199.4 | 7.43 | 3.87 | 192.29 | 201.7712 | 192.06 | 111689659 |
| 1708731300 | 191.97 | -5.44 | -2.76 | 195.36 | 197.57 | 191.71 | 78801971 |
| 1708644900 | 197.41 | 2.64 | 1.36 | 194 | 198.32 | 191.36 | 92593678 |
| 1708558500 | 194.77 | 1.01 | 0.52 | 193.32 | 199.4 | 191.96 | 103653876 |
| 1708472100 | 193.76 | -6.19 | -3.10 | 196.14 | 198.6 | 189.13 | 104383329 |
| 1708126500 | 199.95 | -0.5 | -0.25 | 202.06 | 203.1199 | 197.41 | 111236989 |
| 1708040100 | 200.45 | 11.74 | 6.22 | 189.12 | 200.88 | 188.8595 | 120420832 |
| 1707953700 | 188.71 | 4.69 | 2.55 | 185.3 | 188.89 | 183.3875 | 81056716 |
| 1707867300 | 184.02 | -4.11 | -2.18 | 183.99 | 187.26 | 182.1087 | 86576344 |
| 1707780900 | 188.13 | -5.44 | -2.81 | 192.11 | 194.71 | 187.28 | 95296570 |
| 1707521700 | 193.57 | 4.01 | 2.12 | 190.2 | 194.12 | 189.48 | 84355497 |
| 1707435300 | 189.56 | 1.98 | 1.06 | 188.89 | 191.6171 | 185.58 | 82944919 |
| 1707348900 | 187.58 | 2.48 | 1.34 | 188.13 | 189.79 | 182.68 | 111404644 |
| 1707262500 | 185.1 | 4.04 | 2.23 | 177.21 | 186.49 | 177.11 | 122605517 |
| 1707176100 | 181.06 | -6.85 | -3.65 | 184.26 | 184.67 | 175.01 | 134009269 |
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
