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 | 9.08 | 5.92186786669 | 153.33 | 163.65 | 146.78 | 10489109 | 157.39599107 | CS |
| 4 | -13.29 | -7.5640295959 | 175.7 | 176.0321 | 133.99 | 9809790 | 153.24533668 | CS |
| 12 | 26.98 | 19.9217307834 | 135.43 | 180.36 | 133.99 | 7665941 | 157.15298499 | CS |
| 26 | 50.64 | 45.3073275476 | 111.77 | 180.36 | 105.73 | 6098525 | 142.48182559 | CS |
| 52 | 64.18 | 65.3364552581 | 98.23 | 180.36 | 96.09 | 5464739 | 127.29216069 | CS |
| 156 | 77.22683571 | 90.6597405176 | 85.18316429 | 180.36 | 46.78135868 | 11371644 | 85.99646931 | CS |
| 260 | 105.45468781 | 185.153383864 | 56.95531219 | 180.36 | 34.22314812 | 39356736 | 61.60497022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 162.35 | 1.09 | 0.68 | 161.24 | 163.365 | 160.3114 | 5896745 |
| 1714084800 | 161.26 | 2.07 | 1.30 | 157.36 | 161.47999 | 157.12 | 5640133 |
| 1713998400 | 159.19 | -3.43 | -2.11 | 162.13999 | 162.34 | 155.5601 | 10410952 |
| 1713912000 | 162.62 | 12.43 | 8.28 | 158.47999 | 163.65 | 152.82 | 19246179 |
| 1713825600 | 150.19 | 2.13 | 1.44 | 148.83 | 151.9068 | 148.83 | 7318771 |
| 1713566400 | 148.06 | -4.88 | -3.19 | 153.33 | 153.525 | 146.78 | 9564803 |
| 1713480000 | 152.94 | -2.73 | -1.75 | 156.68 | 158 | 152.88 | 6184647 |
| 1713393600 | 155.66999 | -1.09 | -0.70 | 158 | 158.6799 | 153.63 | 6514433 |
| 1713307200 | 156.76 | 3.06 | 1.99 | 153.61 | 157.02 | 152.69999 | 5861285 |
| 1713220800 | 153.69999 | -0.93 | -0.60 | 157.19999 | 158.685 | 152.69 | 6419651 |
| 1712961600 | 154.63 | -3.05 | -1.93 | 156.11 | 156.97999 | 153.03 | 6847162 |
| 1712875200 | 157.68 | 1.07 | 0.68 | 157.07 | 158.44 | 154.7491 | 6060037 |
| 1712788800 | 156.61 | 2.12 | 1.37 | 151.88999 | 157.79 | 151.55 | 7820864 |
| 1712702400 | 154.49 | -2.03 | -1.30 | 156.11 | 157.87 | 150.927 | 8807690 |
| 1712616000 | 156.52 | 0.22 | 0.14 | 157.4 | 157.94999 | 153.69999 | 9585447 |
| 1712356800 | 156.3 | 8.91 | 6.05 | 150.135 | 156.47 | 150.1 | 14356288 |
| 1712270400 | 147.38999 | 1.77 | 1.22 | 146.65 | 151.99 | 146.21 | 11961557 |
| 1712184000 | 145.62 | 9.15 | 6.70 | 138.15 | 147.935 | 138.01 | 16202425 |
| 1712097600 | 136.47 | -38.89 | -22.18 | 140.31 | 144.51499 | 133.99 | 19538548 |
| 1712011200 | 175.36 | -0.17 | -0.10 | 175.7 | 176.0321 | 173.06 | 5865646 |
| 1711665600 | 175.53 | -4.59 | -2.55 | 179.95 | 179.97 | 174.33 | 9657452 |
| 1711579200 | 180.12 | 6.57 | 3.79 | 175.37 | 180.36 | 174.68 | 10055104 |
| 1711492800 | 173.55 | 0.06 | 0.03 | 173.68 | 175.05 | 172.3969 | 4014579 |
| 1711406400 | 173.49 | -1.66 | -0.95 | 174.66 | 175.51 | 172.79 | 5017440 |
| 1711147200 | 175.15 | -1.49 | -0.84 | 177 | 177.5 | 175.08 | 5459710 |
| 1711060800 | 176.64 | 2.71 | 1.56 | 175.01 | 177.05 | 173.09 | 6295022 |
| 1710974400 | 173.93 | 0.47 | 0.27 | 172.61 | 174.78 | 172.01 | 5767113 |
| 1710888000 | 173.46 | 3.55 | 2.09 | 169.82 | 173.93 | 169.0001 | 7462793 |
| 1710801600 | 169.91 | 1.02 | 0.60 | 168.96 | 170.75 | 168.58 | 4970607 |
| 1710542400 | 168.89 | 2.14 | 1.28 | 164.66999 | 170.5 | 164.66999 | 9323217 |
| 1710456000 | 166.75 | -3.41 | -2.00 | 170.25 | 170.75 | 165.63 | 7534156 |
| 1710369600 | 170.16 | 2.7 | 1.61 | 165.51 | 171.05 | 165.51 | 6752461 |
| 1710283200 | 167.46 | 0.9 | 0.54 | 167.38 | 167.8 | 163.93 | 5522812 |
| 1710196800 | 166.56 | -1.4 | -0.83 | 167.09 | 168.42 | 162.97999 | 7447216 |
| 1709941200 | 167.96 | 1.46 | 0.88 | 169.51 | 175.8119 | 167.35 | 16941710 |
| 1709854800 | 166.5 | 7 | 4.39 | 162.04 | 166.72999 | 161.57 | 11484344 |
| 1709768400 | 159.5 | 1.64 | 1.04 | 159.1 | 160.97999 | 158.47 | 6541735 |
| 1709682000 | 157.86 | -3.15 | -1.96 | 161.47999 | 162.15 | 156.57929 | 6386337 |
| 1709595600 | 161.01 | 2.36 | 1.49 | 159.37 | 161.77 | 158.58 | 6704823 |
| 1709336400 | 158.65 | 1.76 | 1.12 | 157 | 159.32 | 156.87 | 6937658 |
| 1709250000 | 156.88999 | 1.28 | 0.82 | 155.99 | 157.18 | 155.1 | 6524266 |
| 1709163600 | 155.61 | 1.62 | 1.05 | 154.16 | 156.91 | 153.82 | 6088573 |
| 1709077200 | 153.99 | -0.78 | -0.50 | 155 | 155.01 | 153.1 | 5826637 |
| 1708990800 | 154.77 | 1.44 | 0.94 | 153.66 | 155.18 | 153.56 | 6149226 |
| 1708731600 | 153.33 | 1.66 | 1.09 | 152 | 153.8 | 151.91 | 5639054 |
| 1708645200 | 151.66999 | 2.6 | 1.74 | 149.85 | 152.25 | 149.85 | 4592416 |
| 1708558800 | 149.07 | 0.45 | 0.30 | 148.4 | 149.38999 | 147.66 | 4226130 |
| 1708472400 | 148.62 | -0.54 | -0.36 | 149.02 | 150.34 | 147.815 | 5718387 |
| 1708126800 | 149.16 | 0.79 | 0.53 | 148.94999 | 150.36 | 148.51 | 6874601 |
| 1708040400 | 148.37 | 1.87 | 1.28 | 147 | 148.88999 | 146.785 | 6883825 |
| 1707954000 | 146.5 | 4.73 | 3.34 | 143 | 146.9 | 142.35 | 10448307 |
| 1707867600 | 141.77 | 1.6 | 1.14 | 139.61 | 141.79 | 138.69 | 6948839 |
| 1707781200 | 140.16999 | 0.89 | 0.64 | 139.54 | 140.815 | 138.9 | 3593678 |
| 1707522000 | 139.28 | 0.23 | 0.17 | 139.01 | 139.43 | 138.21 | 3450707 |
| 1707435600 | 139.05 | 0.55 | 0.40 | 138.65 | 139.47999 | 138.25 | 3453267 |
| 1707349200 | 138.5 | 0.92 | 0.67 | 138.62 | 138.83 | 137.93 | 4634645 |
| 1707262800 | 137.58 | -0.13 | -0.09 | 137.82 | 138.38999 | 136.58 | 4803818 |
| 1707176400 | 137.71 | 1.17 | 0.86 | 135.9 | 138.63999 | 135.75 | 5694626 |
| 1706917200 | 136.54 | 1.13 | 0.83 | 135.43 | 137.41 | 135.04 | 4871398 |
| 1706830800 | 135.41 | 2.99 | 2.26 | 133.03 | 135.46 | 132.47 | 4938843 |
| 1706744400 | 132.41999 | -1.51 | -1.13 | 133.88999 | 134.47 | 132.12 | 4990521 |
| 1706658000 | 133.93 | 2.83 | 2.16 | 131.44 | 134.275 | 131.22 | 6280992 |
| 1706571600 | 131.1 | -0.09 | -0.07 | 131.4 | 132.13999 | 129.69 | 4887735 |
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
