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 | 6.78 | 4.39489207234 | 154.27 | 170.15 | 153.27 | 153673 | 162.08714028 | CS |
| 4 | 0.56 | 0.348931397595 | 160.49 | 170.15 | 152.02 | 113304 | 158.49155474 | CS |
| 12 | 21.77 | 15.6303848363 | 139.28 | 170.15 | 137.39 | 112789 | 153.37362768 | CS |
| 26 | 49.59 | 44.4912973264 | 111.46 | 170.15 | 110.515 | 128748 | 144.41460912 | CS |
| 52 | 70.95 | 78.7458379578 | 90.1 | 170.15 | 89.74 | 129877 | 125.77607646 | CS |
| 156 | 76.31 | 90.0519235308 | 84.74 | 170.15 | 67.77 | 123471 | 97.90669669 | CS |
| 260 | 69.55 | 76.0109289617 | 91.5 | 170.15 | 32.49 | 136740 | 85.30590528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 168.47 | 11.34 | 7.22 | 159.15 | 170.15 | 159 | 341000 |
| 1714084800 | 157.13 | -1.25 | -0.79 | 156.01 | 157.82499 | 155.065 | 132343 |
| 1713998400 | 158.38 | -0.48 | -0.30 | 159.03 | 160 | 156.94999 | 87296 |
| 1713912000 | 158.86 | 4.04 | 2.61 | 155.32 | 158.9 | 154.75 | 77136 |
| 1713825600 | 154.82 | 0.95 | 0.62 | 154.27 | 156.33 | 153.27 | 130133 |
| 1713566400 | 153.87 | 1.15 | 0.75 | 152.02 | 155.44999 | 152.02 | 107407 |
| 1713480000 | 152.72 | -1.35 | -0.88 | 153.99 | 156.56 | 152.41999 | 108786 |
| 1713393600 | 154.07 | -1.47 | -0.95 | 157.01 | 161.81989 | 152.97 | 95686 |
| 1713307200 | 155.54 | -0.52 | -0.33 | 155 | 156.84 | 154.935 | 90923 |
| 1713220800 | 156.06 | 0 | 0.00 | 157.58 | 158.60409 | 154.94999 | 92809 |
| 1712961600 | 156.06 | -3.63 | -2.27 | 158.59 | 161.04 | 154.88999 | 86822 |
| 1712875200 | 159.69 | 2.99 | 1.91 | 157.41999 | 159.88 | 156.05 | 129552 |
| 1712788800 | 156.69999 | -1.68 | -1.06 | 155.0101 | 157.615 | 155.0101 | 116397 |
| 1712702400 | 158.38 | -1.35 | -0.85 | 160.76 | 161.06 | 156.07 | 86162 |
| 1712616000 | 159.72999 | -0.13 | -0.08 | 160 | 160.63999 | 159.49 | 76167 |
| 1712356800 | 159.86 | 3.71 | 2.38 | 156.51 | 159.88999 | 156.51 | 147327 |
| 1712270400 | 156.15 | -1.3 | -0.83 | 159.03 | 159.86 | 155.88999 | 61201 |
| 1712184000 | 157.44999 | 1.8 | 1.16 | 154.47 | 158.17599 | 154.47 | 66522 |
| 1712097600 | 155.65 | -1.39 | -0.89 | 155.985 | 156 | 154.16 | 137444 |
| 1712011200 | 157.04 | -2.61 | -1.63 | 160.49 | 160.49 | 156.65 | 90389 |
| 1711665600 | 159.65 | 1.14 | 0.72 | 158.97999 | 160.36 | 158.37 | 128399 |
| 1711579200 | 158.51 | 1.85 | 1.18 | 158.24 | 158.81 | 157.43 | 102613 |
| 1711492800 | 156.66 | 0.35 | 0.22 | 157.15 | 158.21 | 156.315 | 94291 |
| 1711406400 | 156.31 | -1.09 | -0.69 | 158.69999 | 158.69999 | 156.22999 | 92182 |
| 1711147200 | 157.4 | -0.67 | -0.42 | 159.02 | 159.71 | 155.97999 | 83172 |
| 1711060800 | 158.07 | 2.77 | 1.78 | 155.44999 | 158.22999 | 155.3 | 89723 |
| 1710974400 | 155.3 | 2.26 | 1.48 | 151.96 | 156.085 | 151.96 | 88411 |
| 1710888000 | 153.04 | 0.52 | 0.34 | 153.68 | 154.94999 | 153 | 97175 |
| 1710801600 | 152.52 | -1.82 | -1.18 | 153.53 | 154.24 | 151.69 | 120926 |
| 1710542400 | 154.34 | 1.08 | 0.70 | 153.85 | 155.41 | 153.57499 | 297297 |
| 1710456000 | 153.26 | -0.67 | -0.44 | 153.65 | 153.65 | 151.74 | 91125 |
| 1710369600 | 153.93 | 2.93 | 1.94 | 151.01 | 154.21 | 151.01 | 93041 |
| 1710283200 | 151 | 0.88 | 0.59 | 149.19999 | 151.77 | 148.35 | 91207 |
| 1710196800 | 150.12 | -3.17 | -2.07 | 152.94999 | 152.94999 | 149.13 | 71772 |
| 1709941200 | 153.29 | 1.21 | 0.80 | 153.32 | 154.85 | 152.2913 | 97538 |
| 1709854800 | 152.08 | -0.12 | -0.08 | 152.65 | 154.41 | 150.72999 | 105023 |
| 1709768400 | 152.19999 | 2.09 | 1.39 | 151.4 | 152.475 | 151.4 | 49950 |
| 1709682000 | 150.11 | -3 | -1.96 | 153.38999 | 153.76 | 149.41 | 82024 |
| 1709595600 | 153.11 | 2.72 | 1.81 | 150.4 | 153.54 | 150.02 | 83283 |
| 1709336400 | 150.38999 | 0.44 | 0.29 | 150 | 150.6 | 148.31 | 167093 |
| 1709250000 | 149.94999 | 0.24 | 0.16 | 151.86 | 151.86 | 149.66 | 158338 |
| 1709163600 | 149.71 | 0.61 | 0.41 | 149.87 | 151.0999 | 149.63 | 97413 |
| 1709077200 | 149.1 | -0.78 | -0.52 | 150.5 | 151.8 | 147.735 | 63728 |
| 1708990800 | 149.88 | -1.52 | -1.00 | 151.78 | 153 | 149.72999 | 103295 |
| 1708731600 | 151.4 | 1.28 | 0.85 | 149.52 | 152.18 | 149.52 | 59909 |
| 1708645200 | 150.12 | -1.41 | -0.93 | 151.69999 | 153.26499 | 149 | 106214 |
| 1708558800 | 151.53 | 3.7 | 2.50 | 148.38999 | 151.66 | 146.62 | 125469 |
| 1708472400 | 147.83 | -2.07 | -1.38 | 148.25 | 150.525 | 147.46 | 101715 |
| 1708126800 | 149.9 | -1.05 | -0.70 | 150.94999 | 152.165 | 149.09 | 148853 |
| 1708040400 | 150.94999 | 4.2 | 2.86 | 147.82 | 151.94 | 146.44 | 136330 |
| 1707954000 | 146.75 | 4.85 | 3.42 | 143.55 | 146.87 | 143.55 | 105385 |
| 1707867600 | 141.9 | -3.92 | -2.69 | 145.645 | 145.645 | 140.33 | 125712 |
| 1707781200 | 145.82 | -0.5 | -0.34 | 147 | 147.25 | 145.385 | 224622 |
| 1707522000 | 146.32 | 3.06 | 2.14 | 144.25 | 146.58 | 143.21 | 125531 |
| 1707435600 | 143.26 | 0.87 | 0.61 | 141.74 | 143.44999 | 140.53 | 140524 |
| 1707349200 | 142.38999 | 1.74 | 1.24 | 140.38999 | 142.62 | 140.26 | 127590 |
| 1707262800 | 140.65 | 0.81 | 0.58 | 140.27 | 141.2469 | 139.12 | 59724 |
| 1707176400 | 139.84 | -1.27 | -0.90 | 139.28 | 140.51 | 137.38999 | 94318 |
| 1706917200 | 141.11 | -0.34 | -0.24 | 140.15 | 141.905 | 139.76 | 99948 |
| 1706830800 | 141.44999 | 1.65 | 1.18 | 139.91999 | 141.84 | 138.82 | 115482 |
| 1706744400 | 139.8 | -3.19 | -2.23 | 143 | 144.49 | 139.55 | 98460 |
| 1706658000 | 142.99 | -0.6 | -0.42 | 143.91 | 143.91 | 141.3 | 106906 |
| 1706571600 | 143.59 | -0.85 | -0.59 | 143.68 | 144.81 | 141.05 | 137250 |
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
