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 | 14.08 | 8.90068904482 | 158.19 | 172.5 | 156.47 | 1068805 | 160.02911479 | CS |
| 4 | 16.58 | 10.6493673325 | 155.69 | 172.5 | 153.23 | 1068624 | 157.72850382 | CS |
| 12 | 19.92 | 13.075155891 | 152.35 | 172.5 | 136.92 | 1225717 | 148.58967484 | CS |
| 26 | -0.87 | -0.502483539332 | 173.14 | 175.12 | 136.92 | 1276052 | 151.85298343 | CS |
| 52 | 23.53 | 15.8195508942 | 148.74 | 176.835 | 133.36 | 1169149 | 153.96703498 | CS |
| 156 | 26.22 | 17.9527559055 | 146.05 | 176.835 | 110.96 | 1209084 | 145.83229067 | CS |
| 260 | 50.25 | 41.1817734798 | 122.02 | 176.835 | 26.15 | 1563493 | 120.55990582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 159.13999 | -2.39 | -1.48 | 162.33 | 162.49 | 158.97999 | 1255842 |
| 1726612800 | 161.53 | 1.39 | 0.87 | 160.66 | 162.7099 | 160.59 | 1114907 |
| 1726526400 | 160.13999 | -0.11 | -0.07 | 161.31 | 162.54 | 159.69999 | 1430360 |
| 1726267200 | 160.25 | 1.74 | 1.10 | 159 | 160.94 | 158.91 | 1033587 |
| 1726180800 | 158.51 | 1.07 | 0.68 | 157.9 | 159.19999 | 156.47 | 592731 |
| 1726094400 | 157.44 | 1.83 | 1.18 | 155.59 | 157.61 | 153.97999 | 1273223 |
| 1726008000 | 155.61 | -1.1 | -0.70 | 156.97 | 157.8 | 155.01 | 841929 |
| 1725921600 | 156.71 | -0.72 | -0.46 | 156.56 | 157.5 | 155.41 | 1203196 |
| 1725662400 | 157.43 | -0.51 | -0.32 | 158.97999 | 160.63999 | 156.9514 | 1150671 |
| 1725576000 | 157.94 | -1.41 | -0.88 | 160 | 160.38999 | 157.58 | 1207093 |
| 1725489600 | 159.35 | 1.1 | 0.70 | 158.24 | 159.745 | 157.995 | 1002659 |
| 1725403200 | 158.25 | 0.1 | 0.06 | 157.79 | 159.2886 | 157.3 | 1064172 |
| 1725057600 | 158.15 | 1.4 | 0.89 | 156.88 | 158.65 | 156.88 | 1102780 |
| 1724971200 | 156.75 | -0.21 | -0.13 | 157.5 | 158.74 | 155.78 | 1307329 |
| 1724884800 | 156.96 | 0.22 | 0.14 | 156.13 | 157.88999 | 155.63999 | 1273765 |
| 1724798400 | 156.74 | 0.54 | 0.35 | 155.91999 | 156.87 | 155.31 | 767894 |
| 1724712000 | 156.19999 | 2.13 | 1.38 | 154.38999 | 157.11 | 154.38999 | 962737 |
| 1724452800 | 154.07 | 0.17 | 0.11 | 154.96 | 156.03 | 153.745 | 968851 |
| 1724366400 | 153.9 | -1.73 | -1.11 | 155.69 | 156.58 | 153.22999 | 902064 |
| 1724280000 | 155.63 | 0.48 | 0.31 | 155.77 | 156.3 | 154.72999 | 1195963 |
| 1724193600 | 155.15 | 5.47 | 3.65 | 151.75 | 157.3 | 151 | 3235698 |
| 1724107200 | 149.68 | 6.32 | 4.41 | 143.91999 | 149.86 | 143.91 | 1516370 |
| 1723848000 | 143.36 | -0.89 | -0.62 | 143.84 | 144.66 | 143.08 | 768076 |
| 1723761600 | 144.25 | 3.43 | 2.44 | 142.19 | 144.87 | 141.82 | 954926 |
| 1723675200 | 140.82 | -3.38 | -2.34 | 143.44 | 143.44 | 140.5 | 1063791 |
| 1723588800 | 144.19999 | 2.12 | 1.49 | 142.47 | 145.06 | 142.16999 | 760744 |
| 1723502400 | 142.08 | -1.02 | -0.71 | 143.19 | 143.63409 | 141.56 | 601256 |
| 1723243200 | 143.1 | -1.39 | -0.96 | 144.66999 | 144.81 | 142.68 | 954325 |
| 1723156800 | 144.49 | 2.63 | 1.85 | 141.84 | 145 | 141.61009 | 935625 |
| 1723070400 | 141.86 | -1.61 | -1.12 | 142.96 | 145.26 | 141.66 | 1665215 |
| 1722984000 | 143.47 | 2.25 | 1.59 | 141.91 | 144.56 | 141.63999 | 1203035 |
| 1722897600 | 141.22 | -2.81 | -1.95 | 141.8 | 143.05 | 140.1 | 1662190 |
| 1722638400 | 144.03 | -1.32 | -0.91 | 145 | 145 | 141.22 | 2067508 |
| 1722552000 | 145.35 | -0.94 | -0.64 | 147.03 | 147.26 | 142.87 | 1614012 |
| 1722465600 | 146.29 | -1.85 | -1.25 | 148.11 | 148.44999 | 146.03 | 1841486 |
| 1722379200 | 148.13999 | 1.39 | 0.95 | 146.86 | 148.91999 | 145.66999 | 1180427 |
| 1722292800 | 146.75 | 4.48 | 3.15 | 142.25 | 146.81 | 141.02 | 1486115 |
| 1722033600 | 142.27 | 0.37 | 0.26 | 143 | 143.72 | 141.88 | 1185667 |
| 1721947200 | 141.9 | 2.47 | 1.77 | 139.63999 | 142.37 | 139.12 | 1352120 |
| 1721860800 | 139.43 | -0.77 | -0.55 | 140.06 | 140.15 | 138.21 | 1431128 |
| 1721774400 | 140.19999 | -3.4 | -2.37 | 142.54 | 143.8 | 140.13999 | 1477875 |
| 1721688000 | 143.6 | 0.74 | 0.52 | 142.88999 | 143.71 | 139.97999 | 1319770 |
| 1721428800 | 142.86 | -0.01 | -0.01 | 143.36 | 143.37 | 141.19 | 1005696 |
| 1721342400 | 142.87 | -4.48 | -3.04 | 146.46 | 146.46 | 141.68 | 1680736 |
| 1721256000 | 147.35 | 2.03 | 1.40 | 144.85 | 148.66 | 144.85 | 1170478 |
| 1721169600 | 145.32 | 2.05 | 1.43 | 143.43 | 145.82 | 142.57 | 1190430 |
| 1721083200 | 143.27 | 1 | 0.70 | 142.9 | 144.11 | 142.19 | 1298679 |
| 1720824000 | 142.27 | 2.31 | 1.65 | 140.72 | 142.94999 | 140.21 | 1226717 |
| 1720737600 | 139.96 | 1.9 | 1.38 | 136.03 | 140.47999 | 135.865 | 1473602 |
| 1720651200 | 138.06 | -2.23 | -1.59 | 138.97999 | 139.19999 | 136.91999 | 2386967 |
| 1720564800 | 140.29 | -4.5 | -3.11 | 144.5 | 145 | 140.19 | 1517396 |
| 1720478400 | 144.79 | -0.43 | -0.30 | 146.28 | 146.561 | 144.5 | 910445 |
| 1720219200 | 145.22 | -0.2 | -0.14 | 145.03 | 145.5 | 144.245 | 952807 |
| 1720040640 | 145.41999 | -1.35 | -0.92 | 145.54 | 146.68 | 144.66999 | 603933 |
| 1719960000 | 146.77 | -1.56 | -1.05 | 148.68 | 149.13 | 146.53 | 1066266 |
| 1719873600 | 148.33 | -3.79 | -2.49 | 151.81 | 152.34 | 147.71 | 898902 |
| 1719614400 | 152.12 | 0 | 0.00 | 152.12 | 152.12 | 152.12 | 0 |
| 1719528000 | 152.12 | -0.01 | -0.01 | 152.35 | 153.11 | 150.46 | 1103486 |
| 1719441600 | 152.13 | -0.96 | -0.63 | 152.18 | 152.385 | 150.255 | 959281 |
| 1719355200 | 153.09 | -1.04 | -0.67 | 154.33 | 155.03 | 152.46 | 1009670 |
| 1719268800 | 154.13 | 0.85 | 0.55 | 153.35 | 154.94 | 152.3 | 1605123 |
| 1719009600 | 153.28 | -1.01 | -0.65 | 155 | 155.54 | 151.75 | 2669735 |
| 1718923200 | 154.29 | 2.33 | 1.53 | 157 | 158 | 151.81 | 2727279 |
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
