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 | 1.34 | 0.890010626993 | 150.56 | 153.395 | 147.26 | 124196 | 150.15497023 | CS |
| 4 | -16.2 | -9.63712076145 | 168.1 | 171.23 | 147.26 | 105556 | 157.51238997 | CS |
| 12 | -3.6 | -2.31511254019 | 155.5 | 171.23 | 140.01 | 100893 | 157.61003396 | CS |
| 26 | 35.72 | 30.7453950766 | 116.18 | 171.23 | 106.08 | 96552 | 148.85013886 | CS |
| 52 | 58.15 | 62.0266666667 | 93.75 | 171.23 | 93.26 | 99223 | 134.71348412 | CS |
| 156 | 64.88 | 74.5575729717 | 87.02 | 171.23 | 76.14 | 97046 | 111.62071518 | CS |
| 260 | 79.06 | 108.539264141 | 72.84 | 171.23 | 30.04 | 101243 | 90.24079687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 150.63999 | 1.26 | 0.84 | 149.63 | 152.8 | 147.26 | 117382 |
| 1714084800 | 149.38 | -1.65 | -1.09 | 148.9 | 150.63999 | 148.46 | 87324 |
| 1713998400 | 151.03 | -0.28 | -0.19 | 150.69999 | 153.09 | 149.1 | 118201 |
| 1713912000 | 151.31 | 2.68 | 1.80 | 149.26 | 151.84 | 148.13 | 135024 |
| 1713825600 | 148.63 | -0.39 | -0.26 | 150.56 | 150.91999 | 148.62 | 163050 |
| 1713566400 | 149.02 | -0.24 | -0.16 | 148.65 | 151.12 | 148.57 | 108924 |
| 1713480000 | 149.26 | -2.77 | -1.82 | 152.13 | 153.72 | 148.889 | 90442 |
| 1713393600 | 152.03 | -3.02 | -1.95 | 156.47999 | 156.6 | 151.91 | 111891 |
| 1713307200 | 155.05 | -2.35 | -1.49 | 155.05 | 156.15 | 153.08 | 96942 |
| 1713220800 | 157.4 | -0.03 | -0.02 | 159.22999 | 159.22999 | 156.09 | 59001 |
| 1712961600 | 157.43 | -2.54 | -1.59 | 158.97 | 161.22 | 155.69999 | 64218 |
| 1712875200 | 159.97 | -0.29 | -0.18 | 159.69 | 160.75 | 158.505 | 104698 |
| 1712788800 | 160.26 | -5.26 | -3.18 | 161.59 | 161.59 | 158.3 | 84476 |
| 1712702400 | 165.52 | -0.75 | -0.45 | 166.27 | 167.795 | 163.41999 | 82533 |
| 1712616000 | 166.27 | -3.36 | -1.98 | 170.43 | 171.23 | 166.18 | 63867 |
| 1712356800 | 169.63 | 1.63 | 0.97 | 167.47999 | 170.459 | 167.47999 | 100368 |
| 1712270400 | 168 | 1.72 | 1.03 | 168.49 | 170.025 | 166.52 | 163255 |
| 1712184000 | 166.28 | 2.91 | 1.78 | 162.29 | 167.95 | 162.29 | 84853 |
| 1712097600 | 163.37 | -1.67 | -1.01 | 161.555 | 166.44999 | 161.555 | 206809 |
| 1712011200 | 165.04 | -3.73 | -2.21 | 168.1 | 168.1 | 163.005 | 67870 |
| 1711665600 | 168.77 | 1.72 | 1.03 | 166.75 | 170.635 | 165.69 | 125595 |
| 1711579200 | 167.05 | 6.58 | 4.10 | 162.27 | 167.05 | 162.27 | 101114 |
| 1711492800 | 160.47 | 0.5 | 0.31 | 160.57 | 161.91 | 160.28 | 57752 |
| 1711406400 | 159.97 | -2.17 | -1.34 | 162.49 | 163.06 | 159.96 | 72663 |
| 1711147200 | 162.13999 | -2.7 | -1.64 | 165.38999 | 166.04 | 161.61 | 64619 |
| 1711060800 | 164.84 | 5.07 | 3.17 | 160.5 | 164.94999 | 160.5 | 83013 |
| 1710974400 | 159.77 | 4.06 | 2.61 | 155.4 | 160.895 | 154.66 | 60653 |
| 1710888000 | 155.71 | 1 | 0.65 | 154.69 | 157.4299 | 154.38999 | 54460 |
| 1710801600 | 154.71 | -1.34 | -0.86 | 156.24 | 157.56 | 154.38 | 76790 |
| 1710542400 | 156.05 | 1.15 | 0.74 | 155.57 | 157.5 | 154.87 | 158501 |
| 1710456000 | 154.9 | -2.41 | -1.53 | 157.82 | 157.82 | 153.005 | 140749 |
| 1710369600 | 157.31 | -0.52 | -0.33 | 157.97 | 158.47999 | 155.37 | 86836 |
| 1710283200 | 157.83 | 1.67 | 1.07 | 155.58 | 157.97999 | 153.65 | 65188 |
| 1710196800 | 156.16 | -5.23 | -3.24 | 160.29 | 161 | 154.615 | 82540 |
| 1709941200 | 161.38999 | 6.61 | 4.27 | 155.24 | 161.46 | 155.12 | 161730 |
| 1709854800 | 154.78 | 2.16 | 1.42 | 153.88999 | 155.76 | 153.401 | 81712 |
| 1709768400 | 152.62 | 1.95 | 1.29 | 151.74 | 155.51 | 150.44 | 126429 |
| 1709682000 | 150.66999 | -2.49 | -1.63 | 152.05 | 153.16999 | 150.56 | 93851 |
| 1709595600 | 153.16 | -2.36 | -1.52 | 155.35 | 157.38 | 152.69999 | 81004 |
| 1709336400 | 155.52 | -0.3 | -0.19 | 155.99 | 156.69999 | 154.51 | 91556 |
| 1709250000 | 155.82 | -3.32 | -2.09 | 160.01 | 160.66 | 155.68 | 96046 |
| 1709163600 | 159.13999 | 2.94 | 1.88 | 154.62 | 159.37 | 153.93 | 85566 |
| 1709077200 | 156.19999 | -2.57 | -1.62 | 160.35 | 160.35 | 155.88999 | 69652 |
| 1708990800 | 158.77 | 0.17 | 0.11 | 157.13999 | 159.63 | 156.32 | 60900 |
| 1708731600 | 158.6 | 1.55 | 0.99 | 157.28 | 160.085 | 155.01499 | 91240 |
| 1708645200 | 157.05 | 1.4 | 0.90 | 155.03 | 157.43 | 154.6 | 115435 |
| 1708558800 | 155.65 | 4.61 | 3.05 | 150 | 155.68 | 148.97 | 131168 |
| 1708472400 | 151.04 | -14.47 | -8.74 | 152 | 155.38 | 140.01 | 360787 |
| 1708126800 | 165.51 | 0.6 | 0.36 | 163.62 | 166.465 | 162.76 | 130410 |
| 1708040400 | 164.91 | 6.36 | 4.01 | 159.82 | 167.21 | 159.315 | 118887 |
| 1707954000 | 158.55 | 2.93 | 1.88 | 158.29 | 159.34 | 154.93 | 77542 |
| 1707867600 | 155.62 | -7.23 | -4.44 | 158.205 | 158.69 | 153.84 | 109665 |
| 1707781200 | 162.85 | 3.78 | 2.38 | 159.28 | 164.32 | 159.28 | 94919 |
| 1707522000 | 159.07 | 1.93 | 1.23 | 157 | 159.41999 | 156.02 | 55028 |
| 1707435600 | 157.13999 | 3.21 | 2.09 | 154.87 | 157.58 | 153.51 | 58255 |
| 1707349200 | 153.93 | -2.15 | -1.38 | 156.81 | 157.49 | 153.69 | 100046 |
| 1707262800 | 156.08 | 0.95 | 0.61 | 155.06 | 156.725 | 154.51 | 61825 |
| 1707176400 | 155.13 | -2.5 | -1.59 | 155.5 | 156.28 | 153.08 | 56565 |
| 1706917200 | 157.63 | 1.96 | 1.26 | 153.65 | 158.03 | 153.19999 | 125743 |
| 1706830800 | 155.66999 | 6.29 | 4.21 | 150.38999 | 156.15 | 149.65 | 68481 |
| 1706744400 | 149.38 | -5.96 | -3.84 | 155 | 155.94 | 148.94999 | 68221 |
| 1706658000 | 155.34 | -0.98 | -0.63 | 155.56 | 157 | 153.745 | 61199 |
| 1706571600 | 156.32 | -1.67 | -1.06 | 157 | 157 | 154.26499 | 86566 |
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
