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 | 1.55 | 0.959871191479 | 161.48 | 164.95 | 161.08 | 760022 | 163.13649669 | CS |
| 4 | -6.33 | -3.73760037789 | 169.36 | 171.64 | 160.81 | 665913 | 165.89561969 | CS |
| 12 | 14.03 | 9.41610738255 | 149 | 171.64 | 138.86 | 849946 | 153.08434707 | CS |
| 26 | 39.26 | 31.7201260402 | 123.77 | 171.64 | 119.15 | 891306 | 139.928677 | CS |
| 52 | 56.83 | 53.5122410546 | 106.2 | 171.64 | 99.61 | 812540 | 125.28549323 | CS |
| 156 | 27.03 | 19.875 | 136 | 171.64 | 76.37 | 924016 | 110.74866131 | CS |
| 260 | 27.03 | 19.875 | 136 | 171.64 | 76.37 | 924016 | 110.74866131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 163.03 | -0.17 | -0.10 | 162.72 | 164.22 | 162.66999 | 528667 |
| 1717454400 | 163.19999 | -0.65 | -0.40 | 163.31 | 164 | 162.12 | 623159 |
| 1717195200 | 163.85 | 1.08 | 0.66 | 162.68 | 163.86 | 161.44999 | 1398323 |
| 1717108800 | 162.77 | 1.11 | 0.69 | 162.47999 | 164.94999 | 161.82 | 778903 |
| 1717022400 | 161.66 | -0.74 | -0.46 | 161.47999 | 162.99 | 161.08 | 471057 |
| 1716936000 | 162.4 | -1.41 | -0.86 | 162.91999 | 163.34 | 161.86 | 702829 |
| 1716590400 | 163.81 | 1.08 | 0.66 | 163.72999 | 164.41 | 162.54 | 541018 |
| 1716504000 | 162.72999 | 0.67 | 0.41 | 162.27 | 163.38999 | 160.81 | 890115 |
| 1716417600 | 162.06 | -8.67 | -5.08 | 167.4 | 169.09 | 161.1 | 1321414 |
| 1716331200 | 170.73 | 0.54 | 0.32 | 170.14 | 170.98 | 169.49 | 510056 |
| 1716244800 | 170.19 | -0.75 | -0.44 | 171 | 171.64 | 169.67 | 529766 |
| 1715985600 | 170.94 | 0.96 | 0.56 | 170.58 | 171.47 | 169.5 | 525774 |
| 1715899200 | 169.98 | -0.57 | -0.33 | 170.82 | 171.24 | 169.95 | 526669 |
| 1715812800 | 170.55 | 0.64 | 0.38 | 170.27 | 171.1 | 170.1116 | 596976 |
| 1715726400 | 169.91 | 0.55 | 0.32 | 169.45 | 170.7696 | 169.06 | 506644 |
| 1715640000 | 169.36 | 0.43 | 0.25 | 169.17 | 169.82 | 168.8029 | 369799 |
| 1715380800 | 168.93 | -0.37 | -0.22 | 169.59 | 169.75 | 168.24 | 737154 |
| 1715294400 | 169.3 | -0.66 | -0.39 | 170.16 | 170.16 | 168.45 | 552479 |
| 1715208000 | 169.96 | 0 | 0.00 | 169.36 | 170.16 | 169.03 | 541539 |
| 1715121600 | 169.96 | 2.08 | 1.24 | 167.95 | 170.87 | 167.19999 | 878599 |
| 1715035200 | 167.88 | 1.91 | 1.15 | 167.13 | 167.89 | 165.82 | 827881 |
| 1714776000 | 165.97 | 0.64 | 0.39 | 165.79 | 166.435 | 164.16999 | 972917 |
| 1714689600 | 165.33 | 1.91 | 1.17 | 165 | 165.93 | 162.94 | 1360228 |
| 1714603200 | 163.41999 | 18.95 | 13.12 | 150.52 | 164.72999 | 150.52 | 2765500 |
| 1714516800 | 144.47 | -0.71 | -0.49 | 145.09 | 146.24 | 144.41 | 1185336 |
| 1714430400 | 145.18 | 1.73 | 1.21 | 142.85 | 145.21 | 142.85 | 786648 |
| 1714171200 | 143.44999 | 0.42 | 0.29 | 142.99 | 144.32 | 142.99 | 625349 |
| 1714084800 | 143.03 | 0.24 | 0.17 | 141.66 | 143.29 | 140.46 | 528229 |
| 1713998400 | 142.79 | 0.28 | 0.20 | 142.75 | 143.47999 | 142.19999 | 612576 |
| 1713912000 | 142.51 | 1.49 | 1.06 | 140.97999 | 143.07499 | 140.97999 | 786577 |
| 1713825600 | 141.02 | 1.5 | 1.08 | 140.62 | 141.87 | 139.65 | 933193 |
| 1713566400 | 139.52 | -1.2 | -0.85 | 141.06 | 141.78 | 138.86 | 2924105 |
| 1713480000 | 140.72 | -0.35 | -0.25 | 141.5 | 142.1 | 140.16 | 828169 |
| 1713393600 | 141.07 | -1.12 | -0.79 | 142.75 | 143.66 | 140.19 | 757659 |
| 1713307200 | 142.19 | 0.55 | 0.39 | 141.72999 | 143.085 | 141 | 833645 |
| 1713220800 | 141.63999 | -1.47 | -1.03 | 144.29 | 144.88 | 140.91999 | 898477 |
| 1712961600 | 143.11 | -2.97 | -2.03 | 144.9 | 145.385 | 142.66999 | 739971 |
| 1712875200 | 146.08 | 0.12 | 0.08 | 146.46 | 147.05 | 145.81 | 509811 |
| 1712788800 | 145.96 | -2.42 | -1.63 | 146.83 | 147.215 | 145.385 | 637359 |
| 1712702400 | 148.38 | -0.62 | -0.42 | 149.29 | 149.5 | 147.58 | 537214 |
| 1712616000 | 149 | 1.47 | 1.00 | 147.91 | 149.41999 | 147.82 | 818529 |
| 1712356800 | 147.53 | 2.63 | 1.82 | 145.38999 | 147.71 | 145.09 | 603391 |
| 1712270400 | 144.9 | -1.14 | -0.78 | 147.01 | 147.41 | 144.84 | 552799 |
| 1712184000 | 146.04 | 0.3 | 0.21 | 145.97 | 146.625 | 145.82 | 549510 |
| 1712097600 | 145.74 | -1.62 | -1.10 | 147.16 | 147.34 | 145.19999 | 737603 |
| 1712011200 | 147.36 | -1.51 | -1.01 | 148.88 | 148.94 | 147.22999 | 625729 |
| 1711665600 | 148.87 | 0.89 | 0.60 | 148.44 | 149.54 | 148.02 | 859564 |
| 1711579200 | 147.97999 | 0.58 | 0.39 | 147.96 | 148.1785 | 146.91 | 709445 |
| 1711492800 | 147.4 | 0.72 | 0.49 | 146.52 | 147.79 | 146.52 | 675964 |
| 1711406400 | 146.68 | -0.61 | -0.41 | 146.94999 | 147.845 | 146.44999 | 520714 |
| 1711147200 | 147.29 | -0.85 | -0.57 | 148.13999 | 148.255 | 146.91 | 977313 |
| 1711060800 | 148.13999 | 1.46 | 1.00 | 146.97 | 148.5 | 146.51759 | 627141 |
| 1710974400 | 146.68 | 0.2 | 0.14 | 146.53 | 146.88999 | 145.44999 | 746651 |
| 1710888000 | 146.47999 | 0.47 | 0.32 | 146.3 | 146.8 | 145.44 | 747452 |
| 1710801600 | 146.01 | 0.26 | 0.18 | 146.19999 | 146.87 | 145.805 | 585987 |
| 1710542400 | 145.75 | -1.28 | -0.87 | 145.81 | 147.29499 | 145.32 | 3466218 |
| 1710456000 | 147.03 | -1.32 | -0.89 | 148.03 | 148.88 | 146.44999 | 985578 |
| 1710369600 | 148.35 | -0.1 | -0.07 | 149 | 149.41999 | 148.09 | 925501 |
| 1710283200 | 148.44999 | 2.46 | 1.69 | 146.08 | 148.885 | 145.32 | 1621328 |
| 1710196800 | 145.99 | 4.05 | 2.85 | 141.63 | 146.66999 | 141.52 | 2714363 |
| 1709941200 | 141.94 | 0.51 | 0.36 | 141.47 | 142.72999 | 141.06 | 831934 |
| 1709854800 | 141.43 | 1.48 | 1.06 | 140.5 | 141.65 | 139.77 | 917901 |
| 1709768400 | 139.94999 | -0.14 | -0.10 | 140.63999 | 141.78 | 139.53 | 999896 |
| 1709682000 | 140.09 | 0.42 | 0.30 | 139.53 | 140.22999 | 138.3 | 1149230 |
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
