We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 1.25426845285 | 152.28 | 154.73 | 150.51 | 642818 | 152.97376002 | CS |
| 4 | -0.05 | -0.0324170124481 | 154.24 | 157.1041 | 149.975 | 772246 | 153.27097099 | CS |
| 12 | -2.59 | -1.65199642812 | 156.78 | 167.45 | 149.975 | 1051709 | 156.24277922 | CS |
| 26 | 16.84 | 12.2606479796 | 137.35 | 167.45 | 136.64 | 1015733 | 151.96002318 | CS |
| 52 | 36.17 | 30.6473479071 | 118.02 | 167.45 | 117.78 | 908524 | 144.98524668 | CS |
| 156 | 42.48 | 38.0270342852 | 111.71 | 167.45 | 97.71 | 909883 | 124.39645206 | CS |
| 260 | 54.6 | 54.8247816046 | 99.59 | 167.45 | 84.59 | 917905 | 114.67520408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 154.19 | -0.18 | -0.12 | 153.74 | 155.04499 | 152.88999 | 436931 |
| 1752187200 | 154.37 | 1.27 | 0.83 | 152.15 | 154.72999 | 152.15 | 531088 |
| 1752100800 | 153.1 | 1.11 | 0.73 | 152.02 | 153.44 | 151.28 | 680316 |
| 1752014400 | 151.99 | -0.8 | -0.52 | 151.74 | 152.585 | 150.51 | 721900 |
| 1751928000 | 152.79 | 0.51 | 0.33 | 152.28 | 153.36 | 152.13 | 637968 |
| 1751576640 | 152.28 | 0.77 | 0.51 | 150.94999 | 152.81 | 150.625 | 412875 |
| 1751496000 | 151.51 | -2.14 | -1.39 | 152.94 | 153.66999 | 149.975 | 808367 |
| 1751409600 | 153.65 | -0.46 | -0.30 | 153.91999 | 155.78 | 152.87 | 980324 |
| 1751323200 | 154.11 | 1.62 | 1.06 | 152.22999 | 154.19 | 152.03 | 810234 |
| 1751064000 | 152.49 | -0.43 | -0.28 | 152.54 | 153.97999 | 152.37 | 1551588 |
| 1750977600 | 152.91999 | 0.19 | 0.12 | 152.82 | 153.94 | 152.135 | 573287 |
| 1750891200 | 152.72999 | -3.71 | -2.37 | 155.66999 | 155.79 | 152.72 | 672709 |
| 1750804800 | 156.44 | 0.07 | 0.04 | 155.9 | 157.10409 | 155.69 | 745791 |
| 1750718400 | 156.37 | 2.81 | 1.83 | 154.51 | 156.82499 | 154.51 | 818706 |
| 1750459200 | 153.56 | 1.17 | 0.77 | 152.32 | 154.16 | 152.32 | 1558322 |
| 1750286400 | 152.38999 | 0.09 | 0.06 | 152.5 | 153.2031 | 152.13999 | 501025 |
| 1750200000 | 152.3 | 0.26 | 0.17 | 151.85 | 152.51 | 150.675 | 510985 |
| 1750113600 | 152.04 | -0.95 | -0.62 | 153.62 | 154.16999 | 151.38 | 738300 |
| 1749854400 | 152.99 | -1.5 | -0.97 | 154.24 | 154.5466 | 152.53 | 646228 |
| 1749768000 | 154.49 | 2.02 | 1.32 | 152.81 | 154.59 | 152.59 | 783849 |
| 1749681600 | 152.47 | -0.51 | -0.33 | 152.94 | 153.47999 | 152.43 | 906291 |
| 1749595200 | 152.97999 | 1.01 | 0.66 | 152.06 | 153.285 | 151.415 | 871390 |
| 1749508800 | 151.97 | -0.21 | -0.14 | 151.49 | 152.8 | 150.72 | 791808 |
| 1749249600 | 152.18 | -0.17 | -0.11 | 152.97999 | 153.58 | 151.3 | 624402 |
| 1749163200 | 152.35 | 0.2 | 0.13 | 152.27 | 152.85 | 151.46 | 867219 |
| 1749076800 | 152.15 | -2.46 | -1.59 | 154.41 | 154.61 | 152.04 | 901152 |
| 1748990400 | 154.61 | -0.03 | -0.02 | 155.27 | 155.46 | 153.065 | 1259237 |
| 1748904000 | 154.63999 | -0.04 | -0.03 | 153.66 | 154.88999 | 153.22999 | 935342 |
| 1748644800 | 154.68 | 0.34 | 0.22 | 154.24 | 155.405 | 153.62 | 3084449 |
| 1748558400 | 154.34 | 0.62 | 0.40 | 152.96 | 154.5 | 152.10499 | 743178 |
| 1748472000 | 153.72 | -2.77 | -1.77 | 155.94999 | 156.51 | 153.5 | 1050537 |
| 1748385600 | 156.49 | -0.79 | -0.50 | 157.27 | 157.28 | 155.68 | 911566 |
| 1748040000 | 157.28 | 1.99 | 1.28 | 156.46 | 157.52 | 154.8 | 984684 |
| 1747953600 | 155.29 | -1.67 | -1.06 | 156.59 | 156.894 | 154.13999 | 1133304 |
| 1747867200 | 156.96 | -2.14 | -1.35 | 158.59 | 158.94 | 156.665 | 1127432 |
| 1747780800 | 159.1 | -0.88 | -0.55 | 159.87 | 160.3 | 158.7901 | 1075269 |
| 1747694400 | 159.97999 | 2.3 | 1.46 | 157.9 | 160 | 157.08 | 1226895 |
| 1747435200 | 157.68 | 1.71 | 1.10 | 155.26 | 157.68 | 154.96 | 1206158 |
| 1747348800 | 155.97 | 3.72 | 2.44 | 153.63999 | 156.03 | 152.43 | 1091403 |
| 1747262400 | 152.25 | -1.41 | -0.92 | 153.4 | 153.63999 | 150 | 1504638 |
| 1747176000 | 153.66 | -1.57 | -1.01 | 155.41 | 155.93 | 153.44999 | 1000978 |
| 1747089600 | 155.22999 | -4.63 | -2.90 | 158.15 | 159.935 | 153.82499 | 1273823 |
| 1746830400 | 159.86 | -1.39 | -0.86 | 161.47999 | 161.645 | 157.81 | 1105407 |
| 1746744000 | 161.25 | -1.41 | -0.87 | 166 | 167.44999 | 160.83 | 1841801 |
| 1746657600 | 162.66 | 0.7 | 0.43 | 161.24 | 163.47 | 161.22 | 1330083 |
| 1746571200 | 161.96 | 0.56 | 0.35 | 161.5 | 162.895 | 161.19 | 1042683 |
| 1746484800 | 161.4 | -0.1 | -0.06 | 161.37 | 161.54 | 159.35 | 1107280 |
| 1746225600 | 161.5 | 1.32 | 0.82 | 160.84 | 161.649 | 159.66 | 662995 |
| 1746139200 | 160.18 | -0.45 | -0.28 | 160.76 | 161.66999 | 159.165 | 1218189 |
| 1746052800 | 160.63 | 0.94 | 0.59 | 160.01 | 161.05 | 156.63 | 1627894 |
| 1745966400 | 159.69 | 0.96 | 0.60 | 158.38 | 160.08 | 157.88999 | 650893 |
| 1745880000 | 158.72999 | 0.59 | 0.37 | 157.44999 | 158.82499 | 156.16 | 1147634 |
| 1745620800 | 158.13999 | -1.53 | -0.96 | 159.09 | 159.66 | 157.01 | 1245882 |
| 1745534400 | 159.66999 | 0.08 | 0.05 | 159.38999 | 160.06 | 158.168 | 1498236 |
| 1745448000 | 159.59 | -0.52 | -0.32 | 160.11 | 161.47 | 157.88 | 1790296 |
| 1745361600 | 160.11 | 3.57 | 2.28 | 157.88999 | 161.49 | 157.51 | 1602167 |
| 1745275200 | 156.54 | -1 | -0.63 | 156.78 | 157 | 154.425 | 1765678 |
| 1744929600 | 157.54 | 1.23 | 0.79 | 156.3 | 159.19999 | 156.3 | 904410 |
| 1744843200 | 156.31 | 0.04 | 0.03 | 157.05 | 157.75 | 155.3893 | 1481583 |
| 1744756800 | 156.27 | 1.29 | 0.83 | 155.76 | 157.53 | 154.84 | 1439149 |
| 1744670400 | 154.97999 | 3.5 | 2.31 | 152.22 | 155.79 | 151.31 | 992379 |
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
