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 | 19.26 | 12.8211955798 | 150.22 | 174.255 | 149.805 | 429285 | 158.77525056 | CS |
| 4 | -5.98 | -3.40818420153 | 175.46 | 176.76 | 149.3975 | 353970 | 159.26787098 | CS |
| 12 | 19.4 | 12.9264392324 | 150.08 | 177.875 | 147.77 | 438756 | 157.79317141 | CS |
| 26 | 57.97 | 51.9863689355 | 111.51 | 179.685 | 109.23 | 398657 | 155.80498671 | CS |
| 52 | 46.1 | 37.3642405576 | 123.38 | 179.685 | 109.23 | 374523 | 143.65675757 | CS |
| 156 | 74.69 | 78.7952315645 | 94.79 | 179.685 | 62.51 | 374875 | 111.87372351 | CS |
| 260 | 118.73 | 233.950738916 | 50.75 | 179.685 | 25.24 | 420237 | 93.47394173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 169.48 | 4.41 | 2.67 | 167.71 | 174.255 | 167.57 | 593929 |
| 1714084800 | 165.07 | 10.38 | 6.71 | 162.51 | 166.905 | 158.63999 | 951306 |
| 1713998400 | 154.69 | -3.5 | -2.21 | 157.08 | 160.12 | 153.47 | 452788 |
| 1713912000 | 158.19 | 6.12 | 4.02 | 153.03 | 158.82 | 152.68 | 267099 |
| 1713825600 | 152.07 | 1.64 | 1.09 | 151.69999 | 153.72 | 150.27 | 215113 |
| 1713566400 | 150.43 | 0.34 | 0.23 | 150.22 | 152.71 | 149.805 | 285325 |
| 1713480000 | 150.09 | -0.05 | -0.03 | 154.5 | 154.5 | 149.63 | 361995 |
| 1713393600 | 150.13999 | -1.95 | -1.28 | 153.5 | 155.87 | 149.3975 | 337310 |
| 1713307200 | 152.09 | -3.07 | -1.98 | 153.49 | 153.99 | 150.04 | 243897 |
| 1713220800 | 155.16 | -3.97 | -2.49 | 160 | 160.535 | 154.74 | 260699 |
| 1712961600 | 159.13 | 0.63 | 0.40 | 157.41999 | 159.41999 | 157 | 246717 |
| 1712875200 | 158.5 | 2.33 | 1.49 | 157 | 158.51 | 156.04 | 352337 |
| 1712788800 | 156.16999 | -8.42 | -5.12 | 158.41 | 159.19 | 154.815 | 484121 |
| 1712702400 | 164.59 | 1.62 | 0.99 | 164.44 | 165.72 | 161.76 | 528128 |
| 1712616000 | 162.97 | -0.62 | -0.38 | 164.68 | 165.07 | 162.1575 | 463037 |
| 1712356800 | 163.59 | 1.57 | 0.97 | 162.01 | 164.875 | 161.87 | 256106 |
| 1712270400 | 162.02 | -2.39 | -1.45 | 167.38 | 167.91 | 161.74 | 222515 |
| 1712184000 | 164.41 | 1.35 | 0.83 | 160.99 | 165.44 | 160.37 | 206696 |
| 1712097600 | 163.06 | -8.99 | -5.23 | 166.88999 | 166.88999 | 162.365 | 405273 |
| 1712011200 | 172.05 | -3.41 | -1.94 | 175.46 | 176.76 | 171.16 | 247405 |
| 1711665600 | 175.46 | 2.83 | 1.64 | 172.7 | 177.875 | 172.7 | 362307 |
| 1711579200 | 172.63 | 5.77 | 3.46 | 168.23 | 172.88 | 167.655 | 316698 |
| 1711492800 | 166.86 | -0.39 | -0.23 | 167.47999 | 168.68 | 166.03 | 259920 |
| 1711406400 | 167.25 | 1.3 | 0.78 | 165.16 | 168.975 | 165.16 | 232070 |
| 1711147200 | 165.94999 | -0.37 | -0.22 | 167.16999 | 167.19999 | 165.11 | 192212 |
| 1711060800 | 166.32 | 2.39 | 1.46 | 166.13999 | 169.6 | 165.995 | 429542 |
| 1710974400 | 163.93 | 6.41 | 4.07 | 157.28 | 164.29 | 156.46 | 425417 |
| 1710888000 | 157.52 | 2.09 | 1.34 | 155.02 | 158.18 | 154.44 | 515602 |
| 1710801600 | 155.43 | -1.88 | -1.20 | 158.49 | 159.055 | 153.56 | 435621 |
| 1710542400 | 157.31 | 2.84 | 1.84 | 153.3 | 158.66999 | 153.3 | 3558014 |
| 1710456000 | 154.47 | -6.78 | -4.20 | 158.28 | 159.6 | 152.705 | 603945 |
| 1710369600 | 161.25 | 1.33 | 0.83 | 160.56 | 163.65 | 160.425 | 394365 |
| 1710283200 | 159.91999 | 2.13 | 1.35 | 157.51 | 160.725 | 155.13999 | 403542 |
| 1710196800 | 157.79 | -2.05 | -1.28 | 159.41999 | 160.33 | 156.03 | 362200 |
| 1709941200 | 159.84 | 0.46 | 0.29 | 160.9 | 162.2955 | 158.035 | 359800 |
| 1709854800 | 159.38 | 2.69 | 1.72 | 158.16 | 162.69 | 158.16 | 361815 |
| 1709768400 | 156.69 | 2.24 | 1.45 | 155.88999 | 156.796 | 153.4 | 370856 |
| 1709682000 | 154.44999 | -2.55 | -1.62 | 156.66999 | 158.76 | 153.69 | 393168 |
| 1709595600 | 157 | -2.61 | -1.64 | 160.02 | 161.41 | 156.59 | 325460 |
| 1709336400 | 159.61 | 1.95 | 1.24 | 157.56 | 159.78 | 155.54 | 404362 |
| 1709250000 | 157.66 | 2.32 | 1.49 | 157.4 | 158.69 | 156.43 | 436459 |
| 1709163600 | 155.34 | -0.86 | -0.55 | 155.11 | 156.3193 | 154.62 | 303620 |
| 1709077200 | 156.19999 | -0.36 | -0.23 | 158.01 | 158.69999 | 154.6274 | 334129 |
| 1708990800 | 156.56 | -0.36 | -0.23 | 158.43 | 158.505 | 156.41999 | 310185 |
| 1708731600 | 156.91999 | 3.74 | 2.44 | 156.71 | 158.88 | 153.52 | 529470 |
| 1708645200 | 153.18 | 0.39 | 0.26 | 152.77 | 154.1941 | 151.74 | 295907 |
| 1708558800 | 152.79 | 2.16 | 1.43 | 152.15 | 154.47 | 151.46 | 370400 |
| 1708472400 | 150.63 | 0.18 | 0.12 | 148.18 | 151.06 | 147.77 | 368436 |
| 1708126800 | 150.44999 | -6.08 | -3.88 | 153.02 | 153.66 | 150.35 | 370341 |
| 1708040400 | 156.53 | 1.4 | 0.90 | 156.51 | 157.63 | 154.84 | 239598 |
| 1707954000 | 155.13 | 3.31 | 2.18 | 154.3 | 156.0325 | 151.83 | 307803 |
| 1707867600 | 151.82 | -9.05 | -5.63 | 152.59 | 155.52 | 150.625 | 493549 |
| 1707781200 | 160.87 | 6.45 | 4.18 | 155.65 | 161.57 | 155.5105 | 421030 |
| 1707522000 | 154.41999 | -0.13 | -0.08 | 154.22999 | 155.91999 | 152.93 | 318949 |
| 1707435600 | 154.55 | 1.12 | 0.73 | 153.91999 | 154.86 | 152.13 | 441063 |
| 1707349200 | 153.43 | 0.8 | 0.52 | 153.94999 | 155.91 | 152.29 | 369815 |
| 1707262800 | 152.63 | 0.94 | 0.62 | 151.72999 | 153.13 | 149.55 | 530529 |
| 1707176400 | 151.69 | 1.07 | 0.71 | 148.22 | 154.19999 | 148.1 | 857320 |
| 1706917200 | 150.62 | -2.94 | -1.91 | 150.08 | 153.19999 | 148.34 | 730978 |
| 1706830800 | 153.56 | -12.05 | -7.28 | 165.37 | 167.32499 | 151.01 | 1139603 |
| 1706744400 | 165.61 | -2.74 | -1.63 | 168.13 | 170.4999 | 165.18 | 295729 |
| 1706658000 | 168.35 | 0.98 | 0.59 | 167.44999 | 170.33 | 166.99 | 209266 |
| 1706571600 | 167.37 | 1.94 | 1.17 | 166.75 | 168.07 | 165.41 | 300491 |
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
