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 | -0.65 | -0.418976408405 | 155.14 | 157.11 | 152.0413 | 545363 | 154.87685608 | CS |
| 4 | -17.61 | -10.2324230099 | 172.1 | 172.1 | 152.0413 | 684759 | 160.62599873 | CS |
| 12 | 9 | 6.18599216441 | 145.49 | 172.16 | 137.635 | 726530 | 156.54830547 | CS |
| 26 | 41.31 | 36.4993815162 | 113.18 | 172.16 | 110.76 | 766007 | 146.01198189 | CS |
| 52 | 53.99 | 53.7213930348 | 100.5 | 172.16 | 99.33 | 1015543 | 127.41335095 | CS |
| 156 | -3.69 | -2.33278543432 | 158.18 | 176.5 | 86.705 | 959340 | 129.39710949 | CS |
| 260 | 46.25 | 42.729120473 | 108.24 | 176.5 | 52.7 | 937590 | 121.70706894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 154.49 | 0.6 | 0.39 | 153.9 | 155.735 | 153.19999 | 437698 |
| 1714084800 | 153.88999 | -1.54 | -0.99 | 154.36 | 154.83 | 152.0413 | 695481 |
| 1713998400 | 155.43 | -0.62 | -0.40 | 156.05 | 157.11 | 154.02 | 597911 |
| 1713912000 | 156.05 | 1.11 | 0.72 | 153.79 | 156.91 | 153.79 | 474277 |
| 1713825600 | 154.94 | 0.49 | 0.32 | 154.78 | 156.62 | 153.5214 | 430012 |
| 1713566400 | 154.44999 | -0.17 | -0.11 | 155.13999 | 157.04 | 153.75 | 525427 |
| 1713480000 | 154.62 | 0.13 | 0.08 | 155.69 | 156.04 | 153.01 | 407668 |
| 1713393600 | 154.49 | -0.44 | -0.28 | 156.71 | 156.94999 | 153.88 | 395298 |
| 1713307200 | 154.93 | -0.85 | -0.55 | 154.10499 | 155.995 | 153.54 | 807241 |
| 1713220800 | 155.78 | -0.26 | -0.17 | 157.9 | 158.535 | 154.2701 | 815301 |
| 1712961600 | 156.04 | -4.34 | -2.71 | 158.76 | 158.985 | 154.68 | 690443 |
| 1712875200 | 160.38 | 0.31 | 0.19 | 160.28 | 161.99 | 158.82 | 621150 |
| 1712788800 | 160.07 | -6.21 | -3.73 | 162.68 | 163.37 | 158.67259 | 945342 |
| 1712702400 | 166.28 | 1.56 | 0.95 | 167.36 | 167.5 | 164.83 | 795448 |
| 1712616000 | 164.72 | 2.1 | 1.29 | 163 | 165.21 | 162.62 | 650354 |
| 1712356800 | 162.62 | -0.69 | -0.42 | 162.93 | 163.35499 | 160.15 | 913954 |
| 1712270400 | 163.31 | -7.96 | -4.65 | 169 | 171.14 | 163.18 | 1067299 |
| 1712184000 | 171.27 | 2.29 | 1.36 | 169.65 | 171.68 | 168.85 | 885803 |
| 1712097600 | 168.98 | -2.16 | -1.26 | 169.42 | 169.85 | 168.03 | 694411 |
| 1712011200 | 171.14 | -0.72 | -0.42 | 172.1 | 172.1 | 170.03 | 551845 |
| 1711665600 | 171.86 | 2.22 | 1.31 | 170 | 172.16 | 169.71 | 686546 |
| 1711579200 | 169.64 | 3.21 | 1.93 | 167.98 | 169.73 | 167.36 | 490974 |
| 1711492800 | 166.43 | -1.48 | -0.88 | 168.26 | 169.64 | 166.34 | 363726 |
| 1711406400 | 167.91 | 2.5 | 1.51 | 165.41999 | 168.6 | 165.41 | 900450 |
| 1711147200 | 165.41 | -2.93 | -1.74 | 168.56 | 169.51 | 165.4 | 769221 |
| 1711060800 | 168.34 | 2.89 | 1.75 | 166.6 | 168.59 | 165.04 | 721067 |
| 1710974400 | 165.44999 | 3.3 | 2.04 | 162.37 | 166.35 | 161.1453 | 739580 |
| 1710888000 | 162.15 | -0.16 | -0.10 | 162 | 162.85 | 160.59 | 694204 |
| 1710801600 | 162.31 | 2.26 | 1.41 | 161.25 | 163.82 | 160.8 | 1171539 |
| 1710542400 | 160.05 | 2.29 | 1.45 | 156.49 | 160.47999 | 156.49 | 1176320 |
| 1710456000 | 157.76 | -0.09 | -0.06 | 156.85 | 159.47999 | 156.37 | 968775 |
| 1710369600 | 157.85 | 1.29 | 0.82 | 156.75 | 158.58 | 155.88999 | 454543 |
| 1710283200 | 156.56 | -0.87 | -0.55 | 158.16999 | 158.62 | 155.11 | 461933 |
| 1710196800 | 157.43 | 1.94 | 1.25 | 156.55 | 158.08 | 154.58 | 510846 |
| 1709941200 | 155.49 | -1.17 | -0.75 | 157.8 | 157.94 | 154.71 | 483694 |
| 1709854800 | 156.66 | 5.17 | 3.41 | 153 | 158.61 | 152.99 | 776645 |
| 1709768400 | 151.49 | -0.12 | -0.08 | 153.96 | 154.32 | 150.5 | 503715 |
| 1709682000 | 151.61 | -3.28 | -2.12 | 152.69 | 154.65 | 151.135 | 426805 |
| 1709595600 | 154.88999 | 1.43 | 0.93 | 153.22999 | 156.53 | 153.165 | 627685 |
| 1709336400 | 153.46 | 1.49 | 0.98 | 152 | 153.54499 | 151.28 | 611002 |
| 1709250000 | 151.97 | 2.55 | 1.71 | 150.32 | 152.44479 | 149.99 | 748655 |
| 1709163600 | 149.41999 | -0.17 | -0.11 | 148.69 | 150.655 | 147.53 | 657852 |
| 1709077200 | 149.59 | -0.54 | -0.36 | 150.99 | 151.12 | 149.08 | 704306 |
| 1708990800 | 150.13 | 0.75 | 0.50 | 151.41999 | 151.41999 | 148.07 | 1355262 |
| 1708731600 | 149.38 | -0.16 | -0.11 | 150.32 | 151.44999 | 148.66 | 949651 |
| 1708645200 | 149.54 | -0.84 | -0.56 | 149.38 | 151.085 | 147.82 | 1226350 |
| 1708558800 | 150.38 | 1.01 | 0.68 | 147.11 | 152.595 | 137.635 | 1934952 |
| 1708472400 | 149.37 | -1.69 | -1.12 | 149.33 | 151.12 | 147.63999 | 1203227 |
| 1708126800 | 151.06 | -1.04 | -0.68 | 150.97 | 153.15 | 150.665 | 496892 |
| 1708040400 | 152.1 | 3.95 | 2.67 | 149.19999 | 152.56 | 149.085 | 605076 |
| 1707954000 | 148.15 | 2.64 | 1.81 | 147.37 | 149.12 | 146.22999 | 470494 |
| 1707867600 | 145.51 | -6.15 | -4.06 | 146.47 | 147.82 | 143.8 | 948665 |
| 1707781200 | 151.66 | 2.74 | 1.84 | 149.57 | 153.22 | 149.51 | 570059 |
| 1707522000 | 148.91999 | 0.02 | 0.01 | 148.44999 | 149.06 | 147.27 | 435195 |
| 1707435600 | 148.9 | -0.11 | -0.07 | 148.78 | 149.72 | 146.91999 | 460378 |
| 1707349200 | 149.01 | 1.14 | 0.77 | 148.25 | 149.28 | 147.03 | 369266 |
| 1707262800 | 147.87 | 3.37 | 2.33 | 145.71 | 149.72999 | 145.32 | 791594 |
| 1707176400 | 144.5 | -2.47 | -1.68 | 146.25 | 146.305 | 144.02 | 858395 |
| 1706917200 | 146.97 | -0.93 | -0.63 | 145.49 | 147.43 | 142.84 | 757919 |
| 1706830800 | 147.9 | 1.61 | 1.10 | 147.32 | 147.91 | 143.93 | 616145 |
| 1706744400 | 146.29 | -4.1 | -2.73 | 150.44 | 151.375 | 146.24 | 755165 |
| 1706658000 | 150.38999 | 2.86 | 1.94 | 147.1 | 150.97999 | 146.71 | 682089 |
| 1706571600 | 147.53 | 1.39 | 0.95 | 145.79 | 147.68 | 144.16 | 509991 |
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
