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 | 3.95 | 2.23088218683 | 177.06 | 187.41 | 176.15 | 289905 | 181.55479355 | CS |
| 4 | 3.28 | 1.84549597704 | 177.73 | 187.41 | 167.76 | 197283 | 176.7709667 | CS |
| 12 | -6.82 | -3.63094287388 | 187.83 | 200.605 | 167.76 | 153147 | 182.0035799 | CS |
| 26 | -6.18 | -3.30145841124 | 187.19 | 200.605 | 167.76 | 154782 | 184.14264522 | CS |
| 52 | 17.7 | 10.83828302 | 163.31 | 200.605 | 147.35 | 144304 | 176.88435755 | CS |
| 156 | 33.43 | 22.6521208836 | 147.58 | 200.605 | 108.75 | 124043 | 154.34042758 | CS |
| 260 | 73.08 | 67.7105531363 | 107.93 | 200.605 | 83.57 | 140610 | 142.6106422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 181.01 | -3.67 | -1.99 | 184.19 | 185.12 | 180.95 | 652201 |
| 1726785600 | 184.68 | 0.36 | 0.20 | 186.87 | 187.41 | 184.64 | 226791 |
| 1726699200 | 184.32 | 4.91 | 2.74 | 180.07 | 186.615 | 178.93 | 214558 |
| 1726612800 | 179.41 | 0.99 | 0.55 | 179.68 | 181.085 | 177.3 | 170869 |
| 1726526400 | 178.42 | 1.99 | 1.13 | 177.06 | 179.87 | 176.15 | 185107 |
| 1726267200 | 176.43 | 3.48 | 2.01 | 173.71 | 178.58 | 172.35 | 197663 |
| 1726180800 | 172.95 | 1.6 | 0.93 | 171.64 | 173.485 | 170.89 | 139389 |
| 1726094400 | 171.35 | -0.51 | -0.30 | 170.86 | 171.48 | 168.64 | 197909 |
| 1726008000 | 171.86 | 1.11 | 0.65 | 170.3 | 172.415 | 169.54 | 133811 |
| 1725921600 | 170.75 | 2.98 | 1.78 | 169.41 | 174.2 | 169.07 | 706761 |
| 1725662400 | 167.77 | -4.64 | -2.69 | 172.14 | 173.3 | 167.76 | 108506 |
| 1725576000 | 172.41 | -1.6 | -0.92 | 173.94 | 174.75 | 172.01 | 60044 |
| 1725489600 | 174.01 | -1.86 | -1.06 | 175.8 | 176.915 | 173.36 | 106633 |
| 1725403200 | 175.87 | -6.76 | -3.70 | 181.78 | 181.78 | 175.48 | 133829 |
| 1725057600 | 182.63 | 3.13 | 1.74 | 180.55 | 182.67 | 179.6613 | 100619 |
| 1724971200 | 179.5 | 0.74 | 0.41 | 180 | 183.36 | 179.18 | 95624 |
| 1724884800 | 178.76 | 0.95 | 0.53 | 178.05 | 179.85 | 177.76 | 112793 |
| 1724798400 | 177.81 | -0.18 | -0.10 | 177.6 | 179.54 | 177.565 | 113734 |
| 1724712000 | 177.99 | 1.07 | 0.60 | 177.73 | 179.18 | 176.19 | 91532 |
| 1724452800 | 176.92 | -0.32 | -0.18 | 177.35 | 180.64 | 176.63 | 99993 |
| 1724366400 | 177.24 | -1.03 | -0.58 | 178.76 | 179.2 | 176.42 | 83867 |
| 1724280000 | 178.27 | 1.95 | 1.11 | 176.65 | 179.49 | 176.06 | 101228 |
| 1724193600 | 176.32 | 0.02 | 0.01 | 175.99 | 177.11 | 174.67 | 95251 |
| 1724107200 | 176.3 | -0.45 | -0.25 | 177.44 | 177.69 | 175.17 | 112950 |
| 1723848000 | 176.75 | -3.11 | -1.73 | 178.47 | 180.66 | 176.32 | 214793 |
| 1723761600 | 179.86 | 0.82 | 0.46 | 181.44 | 182.02 | 178.69 | 116737 |
| 1723675200 | 179.04 | 0.28 | 0.16 | 178.98 | 180.364 | 178.29 | 52460 |
| 1723588800 | 178.76 | 1.94 | 1.10 | 177.93 | 179.69 | 176.7 | 105475 |
| 1723502400 | 176.82 | -0.18 | -0.10 | 177.38 | 177.81 | 176.12 | 92064 |
| 1723243200 | 177 | -0.25 | -0.14 | 177.14 | 178.08 | 175.425 | 87949 |
| 1723156800 | 177.25 | 4.21 | 2.43 | 174.28 | 177.34 | 174.28 | 78160 |
| 1723070400 | 173.04 | -2.32 | -1.32 | 177.25 | 178.48 | 171.59 | 83877 |
| 1722984000 | 175.36 | -0.47 | -0.27 | 176.33 | 177.99 | 175.25 | 125894 |
| 1722897600 | 175.83 | -5.86 | -3.23 | 176.42 | 177.615 | 174.85 | 89809 |
| 1722638400 | 181.69 | -3.2 | -1.73 | 182.32 | 183.36 | 180.34 | 109061 |
| 1722552000 | 184.89 | -3.76 | -1.99 | 187.67 | 192.12 | 182.89 | 118142 |
| 1722465600 | 188.65 | 1.19 | 0.63 | 189.31 | 191.08 | 187.42 | 176895 |
| 1722379200 | 187.46 | -1.04 | -0.55 | 189.35 | 190.14 | 186.04 | 94630 |
| 1722292800 | 188.5 | -1.08 | -0.57 | 190.35 | 192.01 | 188.21 | 108804 |
| 1722033600 | 189.58 | -2.2 | -1.15 | 193.17 | 193.54 | 188.45 | 175430 |
| 1721947200 | 191.78 | -0.24 | -0.12 | 188.83 | 194.215 | 185.92 | 309608 |
| 1721860800 | 192.02 | -3.11 | -1.59 | 194.29 | 196.36 | 191.95 | 164626 |
| 1721774400 | 195.13 | 0.14 | 0.07 | 194.13 | 197.02 | 194.06 | 88296 |
| 1721688000 | 194.99 | 4.65 | 2.44 | 191.12 | 195.1 | 190.68 | 151046 |
| 1721428800 | 190.34 | -0.47 | -0.25 | 190.28 | 191.605 | 188.79 | 152593 |
| 1721342400 | 190.81 | -4.11 | -2.11 | 195.38 | 196.73 | 190.66 | 167071 |
| 1721256000 | 194.92 | -4.98 | -2.49 | 199.28 | 200.6 | 194.92 | 162208 |
| 1721169600 | 199.9 | 6.51 | 3.37 | 194.94 | 200.605 | 193.41 | 146329 |
| 1721083200 | 193.39 | 0.33 | 0.17 | 194.46 | 196.34 | 193.36 | 141409 |
| 1720824000 | 193.06 | 1.29 | 0.67 | 193.5 | 195.78 | 192.36 | 121415 |
| 1720737600 | 191.77 | 4.31 | 2.30 | 189.06 | 192.88 | 188.065 | 184374 |
| 1720651200 | 187.46 | 1.59 | 0.86 | 186.55 | 187.94 | 186.075 | 115932 |
| 1720564800 | 185.87 | 0.37 | 0.20 | 185.58 | 186.83 | 185.315 | 106905 |
| 1720478400 | 185.5 | 1.27 | 0.69 | 185.17 | 186.7 | 184.455 | 138564 |
| 1720219200 | 184.23 | -0.77 | -0.42 | 183.86 | 184.79 | 183.15 | 179871 |
| 1720040640 | 185 | 0.31 | 0.17 | 184.68 | 186.09 | 183.97 | 125298 |
| 1719960000 | 184.69 | -0.42 | -0.23 | 185.35 | 186.36 | 183.215 | 138968 |
| 1719873600 | 185.11 | -2.63 | -1.40 | 187.83 | 187.965 | 184.63 | 216172 |
| 1719614400 | 187.74 | 0 | 0.00 | 187.74 | 187.74 | 187.74 | 0 |
| 1719528000 | 187.74 | 0.01 | 0.01 | 187.2 | 189.17 | 187.07 | 200934 |
| 1719441600 | 187.73 | -0.27 | -0.14 | 187.4 | 188.63 | 186.48 | 241156 |
| 1719355200 | 188 | -2.77 | -1.45 | 190.89 | 190.99 | 184 | 263159 |
| 1719268800 | 190.77 | 2.09 | 1.11 | 187.18 | 191.3 | 187.18 | 229433 |
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
