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 | 8.19 | 5.55480195334 | 147.44 | 157.72 | 145.58 | 185255 | 151.14768307 | CS |
| 4 | -6.1 | -3.77171829593 | 161.73 | 161.79 | 145.58 | 207119 | 151.39924695 | CS |
| 12 | 4.9 | 3.25084588337 | 150.73 | 163.22 | 143.76 | 207278 | 151.95762077 | CS |
| 26 | 12.62 | 8.82455772324 | 143.01 | 164.69 | 140.7 | 203120 | 152.5438821 | CS |
| 52 | 19.14 | 14.0230053484 | 136.49 | 180.84 | 133.72 | 274377 | 156.70689157 | CS |
| 156 | 66.25 | 74.1217274558 | 89.38 | 180.84 | 72.35 | 337257 | 120.97902328 | CS |
| 260 | 109.56 | 237.812025179 | 46.07 | 180.84 | 19.99 | 339615 | 91.48570748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 155.63 | 2.18 | 1.42 | 153.41999 | 157.72 | 153.41999 | 220297 |
| 1714084800 | 153.44999 | 0.27 | 0.18 | 151.85 | 153.715 | 149.135 | 175963 |
| 1713998400 | 153.18 | 0.98 | 0.64 | 151.32 | 154.36 | 151.32 | 206051 |
| 1713912000 | 152.19999 | 3.18 | 2.13 | 149.82 | 152.6 | 149.82 | 168877 |
| 1713825600 | 149.02 | 1.08 | 0.73 | 148.55 | 150.08 | 147.22999 | 187513 |
| 1713566400 | 147.94 | 0.46 | 0.31 | 147.44 | 149.56 | 145.58 | 187870 |
| 1713480000 | 147.47999 | -1.54 | -1.03 | 150.18 | 150.88 | 147.46 | 187687 |
| 1713393600 | 149.02 | -1.47 | -0.98 | 151.86 | 152.255 | 148.85 | 322836 |
| 1713307200 | 150.49 | 1.1 | 0.74 | 148.44999 | 151.21 | 148.06 | 216725 |
| 1713220800 | 149.38999 | -0.62 | -0.41 | 152 | 152.19 | 148.675 | 372509 |
| 1712961600 | 150.01 | -0.4 | -0.27 | 149.29 | 150.33 | 149.19 | 297258 |
| 1712875200 | 150.41 | 0.27 | 0.18 | 148.88999 | 150.6 | 147.0797 | 315668 |
| 1712788800 | 150.13999 | -4.28 | -2.77 | 150.93 | 151.77 | 149.66 | 280154 |
| 1712702400 | 154.41999 | 1.52 | 0.99 | 153.5 | 154.915 | 152.9 | 106695 |
| 1712616000 | 152.9 | -0.47 | -0.31 | 154.41999 | 155.46 | 152.83 | 93723 |
| 1712356800 | 153.37 | 0.96 | 0.63 | 150.56 | 154.11 | 150.56 | 140001 |
| 1712270400 | 152.41 | -3.03 | -1.95 | 156.66999 | 157.34 | 152.04 | 180601 |
| 1712184000 | 155.44 | -0.35 | -0.22 | 154.88999 | 156.76 | 154.85 | 167941 |
| 1712097600 | 155.79 | -4.93 | -3.07 | 158.81 | 160.04 | 155.46 | 180418 |
| 1712011200 | 160.72 | -1.27 | -0.78 | 161.72999 | 161.79 | 159.76 | 146777 |
| 1711665600 | 161.99 | -0.11 | -0.07 | 162.83 | 163.22 | 161.82 | 190904 |
| 1711579200 | 162.1 | 4.06 | 2.57 | 157.69999 | 162.44 | 157.69999 | 144107 |
| 1711492800 | 158.04 | -0.1 | -0.06 | 158.96 | 159.62 | 157.97 | 136514 |
| 1711406400 | 158.13999 | -0.32 | -0.20 | 159.22999 | 160.01 | 157.615 | 114588 |
| 1711147200 | 158.46 | -1.86 | -1.16 | 160.02 | 160.85 | 158.1201 | 123276 |
| 1711060800 | 160.32 | 2.73 | 1.73 | 159.38 | 161.59 | 158.05 | 135624 |
| 1710974400 | 157.59 | 4.5 | 2.94 | 153.31 | 157.97 | 152.49 | 181058 |
| 1710888000 | 153.09 | 0.13 | 0.08 | 152.8 | 155.72 | 152.3 | 170013 |
| 1710801600 | 152.96 | -0.34 | -0.22 | 153.66 | 155.97 | 152.6 | 336832 |
| 1710542400 | 153.3 | 1.57 | 1.03 | 151.15 | 153.84 | 151.15 | 334041 |
| 1710456000 | 151.72999 | -2.52 | -1.63 | 153.44999 | 153.69999 | 150.61 | 143240 |
| 1710369600 | 154.25 | 0.52 | 0.34 | 153.55 | 155.46 | 153.55 | 148402 |
| 1710283200 | 153.72999 | 1.43 | 0.94 | 153.03 | 153.85 | 151.625 | 126177 |
| 1710196800 | 152.3 | 0.07 | 0.05 | 151.82 | 152.63999 | 150.725 | 148655 |
| 1709941200 | 152.22999 | -0.51 | -0.33 | 153.31 | 156.595 | 152.08 | 165143 |
| 1709854800 | 152.74 | 0.23 | 0.15 | 153.29 | 154.91 | 152.09 | 183205 |
| 1709768400 | 152.51 | -0.64 | -0.42 | 153.72999 | 155.22 | 151.365 | 170337 |
| 1709682000 | 153.15 | -0.06 | -0.04 | 153.21 | 154.93 | 151.94999 | 224187 |
| 1709595600 | 153.21 | -1.43 | -0.92 | 154.19999 | 155.75 | 152.88 | 255418 |
| 1709336400 | 154.63999 | 1.14 | 0.74 | 153.59 | 154.66999 | 152.1 | 183829 |
| 1709250000 | 153.5 | 2.16 | 1.43 | 153.34 | 153.84 | 151.485 | 170517 |
| 1709163600 | 151.34 | -0.41 | -0.27 | 150.9 | 152.532 | 150.72999 | 227268 |
| 1709077200 | 151.75 | 1.13 | 0.75 | 151.86 | 153.2915 | 151.19999 | 184365 |
| 1708990800 | 150.62 | -0.37 | -0.25 | 150.37 | 151.72 | 149.87 | 169366 |
| 1708731600 | 150.99 | 0.27 | 0.18 | 151.26 | 151.72 | 149.97 | 207398 |
| 1708645200 | 150.72 | 4.15 | 2.83 | 147.78 | 150.74 | 147.195 | 324759 |
| 1708558800 | 146.57 | 1.41 | 0.97 | 145 | 147.59 | 143.76 | 247231 |
| 1708472400 | 145.16 | -4.03 | -2.70 | 146.59 | 147.41 | 144.72999 | 335979 |
| 1708126800 | 149.19 | -2.3 | -1.52 | 150.46 | 151.58 | 148.76 | 173025 |
| 1708040400 | 151.49 | 1.05 | 0.70 | 150.04 | 151.88 | 149.83 | 162186 |
| 1707954000 | 150.44 | 0.09 | 0.06 | 150.56 | 151.06 | 147.62 | 211426 |
| 1707867600 | 150.35 | -4.49 | -2.90 | 151.18 | 152.425 | 149.08 | 230957 |
| 1707781200 | 154.84 | 2.18 | 1.43 | 153.13999 | 156.69 | 153 | 214341 |
| 1707522000 | 152.66 | 4.64 | 3.13 | 148.13999 | 152.875 | 147.19999 | 195909 |
| 1707435600 | 148.02 | -0.23 | -0.16 | 147.51 | 148.97 | 146.995 | 225018 |
| 1707349200 | 148.25 | -1.49 | -1.00 | 149.5 | 153.4 | 146.595 | 510547 |
| 1707262800 | 149.74 | 0.13 | 0.09 | 149.61 | 150.935 | 148.0594 | 220328 |
| 1707176400 | 149.61 | -2.55 | -1.68 | 150.22999 | 150.63999 | 148.6 | 223805 |
| 1706917200 | 152.16 | -0.66 | -0.43 | 150.72999 | 152.705 | 150 | 236905 |
| 1706830800 | 152.82 | 4.45 | 3.00 | 149.19999 | 152.93 | 148.8 | 232512 |
| 1706744400 | 148.37 | -7.67 | -4.92 | 155.65 | 155.65 | 145.74 | 420964 |
| 1706658000 | 156.04 | 0.07 | 0.04 | 154.78 | 157.82 | 154.78 | 141613 |
| 1706571600 | 155.97 | 2.65 | 1.73 | 153.51 | 156.13 | 152.525 | 117436 |
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
