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 | -1.07 | -0.664596273292 | 161 | 163.86 | 158.95 | 1709473 | 162.336596 | CS |
| 4 | 5.09 | 3.2872642728 | 154.84 | 164.45 | 143.71 | 1255743 | 155.11748954 | CS |
| 12 | 17.58 | 12.3498419389 | 142.35 | 164.45 | 135 | 1146965 | 150.8903098 | CS |
| 26 | 31.26 | 24.294707391 | 128.67 | 164.45 | 126.35 | 1052870 | 143.7838596 | CS |
| 52 | -4.07 | -2.48170731707 | 164 | 174.91 | 126.35 | 989467 | 148.93079585 | CS |
| 156 | 36.92 | 30.0138200146 | 123.01 | 187.725 | 115.63 | 867850 | 147.86077918 | CS |
| 260 | 56.13 | 54.0751445087 | 103.8 | 187.725 | 49.681 | 850242 | 126.96588356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 159.93 | -1.14 | -0.71 | 160.62 | 162.13999 | 159.82 | 1003681 |
| 1714084800 | 161.07 | -0.73 | -0.45 | 159.94999 | 161.55 | 158.94999 | 1428913 |
| 1713998400 | 161.8 | -1.58 | -0.97 | 163.07 | 163.72999 | 161.22 | 1161661 |
| 1713912000 | 163.38 | 0.29 | 0.18 | 162.61 | 163.86 | 160.91999 | 1113153 |
| 1713825600 | 163.09 | 0.7 | 0.43 | 162.78 | 163.54 | 160.94999 | 1447229 |
| 1713566400 | 162.38999 | 2.16 | 1.35 | 161 | 162.93 | 160.26 | 3396407 |
| 1713480000 | 160.22999 | 16.16 | 11.22 | 155.88 | 164.44999 | 155.88 | 3914709 |
| 1713393600 | 144.07 | -0.48 | -0.33 | 145.31 | 145.85 | 143.71 | 1763210 |
| 1713307200 | 144.55 | -0.2 | -0.14 | 145.13999 | 145.88 | 144.51 | 1073711 |
| 1713220800 | 144.75 | -0.63 | -0.43 | 147.53 | 147.81 | 144.3 | 1177598 |
| 1712961600 | 145.38 | -0.73 | -0.50 | 144.87 | 145.99 | 144.47999 | 924763 |
| 1712875200 | 146.11 | -2.17 | -1.46 | 148.57 | 149.12 | 145.61 | 884036 |
| 1712788800 | 148.28 | -2.21 | -1.47 | 148.4 | 149.57 | 147.9 | 715207 |
| 1712702400 | 150.49 | 0.08 | 0.05 | 150.56 | 151.425 | 148.96 | 610192 |
| 1712616000 | 150.41 | 0.42 | 0.28 | 150.32 | 151.345 | 150.22999 | 582330 |
| 1712356800 | 149.99 | 1.14 | 0.77 | 149.22999 | 150.58 | 148.97 | 606254 |
| 1712270400 | 148.85 | -4.27 | -2.79 | 154.06 | 154.06 | 148.79 | 806546 |
| 1712184000 | 153.12 | -0.67 | -0.44 | 153.41999 | 154.35499 | 152.81 | 695212 |
| 1712097600 | 153.79 | -0.49 | -0.32 | 154.66 | 155.47999 | 153.22999 | 824592 |
| 1712011200 | 154.28 | -0.65 | -0.42 | 154.84 | 155.62 | 153.41999 | 733388 |
| 1711665600 | 154.93 | -0.26 | -0.17 | 155.47999 | 155.91 | 154.54 | 952274 |
| 1711579200 | 155.19 | 2.66 | 1.74 | 153.21 | 155.26 | 152.94999 | 754901 |
| 1711492800 | 152.53 | -1.08 | -0.70 | 153.56 | 153.78 | 152.06 | 945331 |
| 1711406400 | 153.61 | -2.27 | -1.46 | 155.88 | 156.04 | 153.46 | 844675 |
| 1711147200 | 155.88 | -1.5 | -0.95 | 157.44999 | 157.77 | 155.74 | 588689 |
| 1711060800 | 157.38 | 2.07 | 1.33 | 155.63 | 157.69999 | 155.33949 | 624069 |
| 1710974400 | 155.31 | 0.24 | 0.15 | 155.54 | 155.815 | 154.19 | 895003 |
| 1710888000 | 155.07 | 1.6 | 1.04 | 153.77 | 155.27 | 153.47 | 804443 |
| 1710801600 | 153.47 | -0.19 | -0.12 | 154.01 | 154.94 | 153.25 | 988580 |
| 1710542400 | 153.66 | 1.79 | 1.18 | 151.06 | 154.79 | 151.06 | 1662235 |
| 1710456000 | 151.87 | -1.62 | -1.06 | 153.5 | 153.66999 | 151.465 | 827523 |
| 1710369600 | 153.49 | -0.52 | -0.34 | 154.47999 | 154.91 | 153.41999 | 1199738 |
| 1710283200 | 154.01 | 1.56 | 1.02 | 152.9 | 154.4 | 152.18 | 870278 |
| 1710196800 | 152.44999 | 1.49 | 0.99 | 151.15 | 152.58 | 150.86 | 1279966 |
| 1709941200 | 150.96 | 0.14 | 0.09 | 150.63999 | 151.65 | 150.06 | 1021106 |
| 1709854800 | 150.82 | 0.99 | 0.66 | 150.84 | 152.62 | 150.47399 | 1080811 |
| 1709768400 | 149.83 | -0.11 | -0.07 | 150.69999 | 151.38999 | 149.49 | 776002 |
| 1709682000 | 149.94 | -0.03 | -0.02 | 149.93 | 151.085 | 149.13999 | 1078797 |
| 1709595600 | 149.97 | 0.76 | 0.51 | 149.3 | 150.59 | 149.21 | 820190 |
| 1709336400 | 149.21 | -0.05 | -0.03 | 148.84 | 149.49 | 147.79 | 1141021 |
| 1709250000 | 149.26 | -2.49 | -1.64 | 151.25 | 151.74 | 148.615 | 2080447 |
| 1709163600 | 151.75 | 1.18 | 0.78 | 151.05 | 152.6376 | 150.91999 | 1154696 |
| 1709077200 | 150.57 | 2.15 | 1.45 | 149.58 | 150.84 | 148.85 | 820774 |
| 1708990800 | 148.41999 | 0.54 | 0.37 | 148.83 | 149.57 | 148.245 | 1051662 |
| 1708731600 | 147.88 | 1.76 | 1.20 | 146.5 | 148.1 | 146.1 | 1332334 |
| 1708645200 | 146.12 | 1.66 | 1.15 | 144.66999 | 146.69 | 144.09 | 1125149 |
| 1708558800 | 144.46 | 0.18 | 0.12 | 144.28 | 145.975 | 143.3 | 1426933 |
| 1708472400 | 144.28 | 1.35 | 0.94 | 142.11 | 145 | 141.22 | 1146831 |
| 1708126800 | 142.93 | -0.78 | -0.54 | 143.09 | 144.5 | 142.63999 | 1161509 |
| 1708040400 | 143.71 | -0.33 | -0.23 | 136 | 143.9 | 135 | 2619876 |
| 1707954000 | 144.04 | 1.63 | 1.14 | 143.04 | 144.155 | 142.32 | 1480888 |
| 1707867600 | 142.41 | -2.73 | -1.88 | 142.76 | 143.58 | 141.77 | 1178634 |
| 1707781200 | 145.13999 | 1.96 | 1.37 | 143.54 | 145.88 | 143.435 | 1113415 |
| 1707522000 | 143.18 | 0.87 | 0.61 | 142.35 | 143.21 | 141.43 | 867117 |
| 1707435600 | 142.31 | -0.47 | -0.33 | 141.31 | 142.36 | 140.97 | 1315679 |
| 1707349200 | 142.78 | 1.46 | 1.03 | 141.74 | 142.93 | 141.24 | 962652 |
| 1707262800 | 141.32 | 1.18 | 0.84 | 139.19 | 141.38 | 138.91 | 845219 |
| 1707176400 | 140.13999 | -2.24 | -1.57 | 141 | 142.055 | 139.38999 | 880377 |
| 1706917200 | 142.38 | -0.29 | -0.20 | 142.35 | 143.62 | 140.94999 | 945056 |
| 1706830800 | 142.66999 | 2.44 | 1.74 | 140.34 | 142.69 | 139.37 | 804581 |
| 1706744400 | 140.22999 | -3.02 | -2.11 | 143.88 | 144.22 | 139.69999 | 1154519 |
| 1706658000 | 143.25 | 0.51 | 0.36 | 142.55 | 143.44 | 141.6 | 719345 |
| 1706571600 | 142.74 | 0.11 | 0.08 | 142.9 | 143.68 | 141.71 | 704304 |
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
