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 | -3.7 | -2.42035716622 | 152.87 | 153.51 | 148.5601 | 531722 | 150.05522922 | CS |
| 4 | 1.81 | 1.2282844734 | 147.36 | 156.01 | 139.68 | 575053 | 150.14407812 | CS |
| 12 | 12.52 | 9.16209293816 | 136.65 | 161.4983 | 136.65 | 630615 | 153.43825287 | CS |
| 26 | 34.75 | 30.3705645866 | 114.42 | 161.4983 | 112.85 | 686652 | 138.59764277 | CS |
| 52 | 36.72 | 32.6545131169 | 112.45 | 161.4983 | 96.77 | 755600 | 122.98060572 | CS |
| 156 | 70.42 | 89.4222222222 | 78.75 | 161.4983 | 67.7 | 790448 | 101.65201922 | CS |
| 260 | 71.38 | 91.7598663067 | 77.79 | 161.4983 | 24.02 | 802449 | 86.58262372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 149.16999 | -0.04 | -0.03 | 149.52 | 149.85 | 148.57 | 481158 |
| 1715812800 | 149.21 | -1.26 | -0.84 | 151.85 | 151.85 | 148.62 | 712485 |
| 1715726400 | 150.47 | 1.24 | 0.83 | 150 | 150.74 | 149.3 | 387697 |
| 1715640000 | 149.22999 | -2.97 | -1.95 | 153.13999 | 153.51 | 149.09 | 485912 |
| 1715380800 | 152.19999 | -0.07 | -0.05 | 152.87 | 153.3525 | 150.03 | 591360 |
| 1715294400 | 152.27 | 4.45 | 3.01 | 143 | 152.5 | 139.68 | 1474976 |
| 1715208000 | 147.82 | -2.58 | -1.72 | 149.22999 | 149.68 | 147.41999 | 949065 |
| 1715121600 | 150.4 | -0.96 | -0.63 | 151.01 | 151.94999 | 150.38 | 540425 |
| 1715035200 | 151.36 | 0.86 | 0.57 | 151.63999 | 152.28 | 150.27 | 454560 |
| 1714776000 | 150.5 | -1.18 | -0.78 | 153.13999 | 153.99 | 150.41999 | 383744 |
| 1714689600 | 151.68 | 2.67 | 1.79 | 150.35 | 151.69999 | 149.15 | 474514 |
| 1714603200 | 149.01 | 0.22 | 0.15 | 148.44 | 151.345 | 147.53 | 464175 |
| 1714516800 | 148.79 | -3.42 | -2.25 | 151.01 | 151.27 | 148.65 | 510264 |
| 1714430400 | 152.21 | 0.89 | 0.59 | 151.74 | 153.82499 | 151.22 | 449028 |
| 1714171200 | 151.32 | 0.06 | 0.04 | 151.36 | 152.58 | 151.12 | 375459 |
| 1714084800 | 151.26 | -0.57 | -0.38 | 150.34 | 152.29 | 149.75 | 360088 |
| 1713998400 | 151.83 | 2.02 | 1.35 | 152.1 | 156.01 | 150.91999 | 718964 |
| 1713912000 | 149.81 | 3.23 | 2.20 | 146.47 | 150.19999 | 146.47 | 655118 |
| 1713825600 | 146.58 | 0.21 | 0.14 | 147.83 | 148.63 | 145.895 | 541618 |
| 1713566400 | 146.37 | -1.43 | -0.97 | 147.36 | 149.28 | 145.19 | 493820 |
| 1713480000 | 147.8 | -1.04 | -0.70 | 149.51 | 149.82 | 147.53 | 434002 |
| 1713393600 | 148.84 | -0.91 | -0.61 | 149.69999 | 150.24 | 148.06 | 679566 |
| 1713307200 | 149.75 | -2.25 | -1.48 | 150.75 | 151.07 | 148.87 | 492300 |
| 1713220800 | 152 | -0.75 | -0.49 | 155.03 | 155.72 | 150.96 | 513815 |
| 1712961600 | 152.75 | -4.23 | -2.69 | 155.05 | 156.19 | 152.54 | 564245 |
| 1712875200 | 156.97999 | 1.09 | 0.70 | 155.04 | 157.2699 | 154.3 | 374120 |
| 1712788800 | 155.88999 | -1.48 | -0.94 | 155.62 | 156.985 | 155.165 | 393574 |
| 1712702400 | 157.37 | 0.08 | 0.05 | 157.26 | 157.83 | 154.72 | 606004 |
| 1712616000 | 157.29 | 0.12 | 0.08 | 157.29 | 158.13 | 156.63 | 727095 |
| 1712356800 | 157.16999 | 1.37 | 0.88 | 155.88999 | 157.94 | 155.12 | 324855 |
| 1712270400 | 155.8 | -1.68 | -1.07 | 159.33 | 159.63 | 155.03 | 309682 |
| 1712184000 | 157.47999 | 2.01 | 1.29 | 154.87 | 157.72 | 154.87 | 381695 |
| 1712097600 | 155.47 | -2.64 | -1.67 | 156.71 | 157.05 | 154.88 | 349288 |
| 1712011200 | 158.11 | -1.51 | -0.95 | 159.66999 | 159.97999 | 157.56 | 399180 |
| 1711665600 | 159.62 | -1.22 | -0.76 | 161.36 | 161.4983 | 159.44 | 431687 |
| 1711579200 | 160.84 | 1.52 | 0.95 | 160.5 | 161.06 | 159.32 | 384579 |
| 1711492800 | 159.32 | 1.47 | 0.93 | 159 | 160.51499 | 158.185 | 616208 |
| 1711406400 | 157.85 | -1.3 | -0.82 | 159.69 | 160.12 | 157.8 | 755923 |
| 1711147200 | 159.15 | -0.29 | -0.18 | 158.47 | 159.9064 | 158.22999 | 376652 |
| 1711060800 | 159.44 | 1.14 | 0.72 | 159.69999 | 159.935 | 158.08 | 374432 |
| 1710974400 | 158.3 | 1.19 | 0.76 | 156.72999 | 158.68 | 156.725 | 486778 |
| 1710888000 | 157.11 | 0.99 | 0.63 | 155.58 | 157.53 | 155.58 | 393395 |
| 1710801600 | 156.12 | 2.52 | 1.64 | 154.8 | 157.095 | 153.83 | 492019 |
| 1710542400 | 153.6 | -2.53 | -1.62 | 153.72999 | 156.06 | 153.055 | 935340 |
| 1710456000 | 156.13 | -0.89 | -0.57 | 157.09 | 157.25 | 154.47999 | 457492 |
| 1710369600 | 157.02 | 0.51 | 0.33 | 156.97999 | 158.35 | 156.565 | 788318 |
| 1710283200 | 156.51 | 2.34 | 1.52 | 154.58 | 156.94999 | 153.94999 | 502096 |
| 1710196800 | 154.16999 | -2.53 | -1.61 | 154.1 | 155.725 | 152.85 | 704017 |
| 1709941200 | 156.69999 | 0.05 | 0.03 | 156.97999 | 158.63999 | 156.02 | 540050 |
| 1709854800 | 156.65 | -0.69 | -0.44 | 157.53 | 158.50899 | 155.76 | 756104 |
| 1709768400 | 157.34 | -0.49 | -0.31 | 158.57 | 159.81 | 157.33 | 966418 |
| 1709682000 | 157.83 | 0.31 | 0.20 | 156.9 | 158.8 | 156.82499 | 749831 |
| 1709595600 | 157.52 | -0.33 | -0.21 | 157.19 | 158.32 | 156.07 | 732764 |
| 1709336400 | 157.85 | 4.26 | 2.77 | 154.52 | 158.31 | 153.71 | 917985 |
| 1709250000 | 153.59 | 1.35 | 0.89 | 151.96 | 153.83 | 150.41 | 1329740 |
| 1709163600 | 152.24 | 0.77 | 0.51 | 150.77 | 152.79 | 150.04 | 533333 |
| 1709077200 | 151.47 | 0.36 | 0.24 | 151.65 | 151.9 | 149.22 | 1141579 |
| 1708990800 | 151.11 | 0.94 | 0.63 | 150.82 | 152.06 | 149.4608 | 1570533 |
| 1708731600 | 150.16999 | 14.63 | 10.79 | 136.65 | 150.66 | 136.65 | 2250829 |
| 1708645200 | 135.54 | 1.99 | 1.49 | 134.68 | 136.76 | 134.44 | 856153 |
| 1708558800 | 133.55 | 1.27 | 0.96 | 131.54 | 133.82749 | 131.28 | 698254 |
| 1708472400 | 132.28 | -0.55 | -0.41 | 132.9 | 133.375 | 132.05 | 745516 |
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
