We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.89 | 7.11114013321 | 153.14 | 167.98 | 152.45 | 697412 | 161.45463867 | CS |
| 4 | 21.88 | 15.3921913472 | 142.15 | 167.98 | 139.5 | 736020 | 151.38804032 | CS |
| 12 | -8.77 | -5.07523148148 | 172.8 | 182.49 | 139.5 | 815742 | 154.00350824 | CS |
| 26 | -30.3 | -15.5920341687 | 194.33 | 207.99 | 139.5 | 852535 | 173.98051305 | CS |
| 52 | -187.97 | -53.4005681818 | 352 | 374.04 | 139.5 | 846885 | 194.55581622 | CS |
| 156 | -231.89 | -58.5699131138 | 395.92 | 558.97 | 139.5 | 579507 | 270.2586412 | CS |
| 260 | -73.25 | -30.8707012812 | 237.28 | 558.97 | 139.5 | 591354 | 278.77286374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 164.03 | 1.14 | 0.70 | 164.04 | 165.03 | 161.595 | 585885 |
| 1721947200 | 162.88999 | 4.31 | 2.72 | 159.25 | 167.35499 | 158.472 | 651958 |
| 1721860800 | 158.58 | -6.84 | -4.13 | 165.16 | 167.47 | 158.19999 | 700181 |
| 1721774400 | 165.41999 | 5.43 | 3.39 | 160.37 | 167.98 | 159.41999 | 997158 |
| 1721688000 | 159.99 | 1.89 | 1.20 | 159.43 | 160.57 | 154.915 | 610648 |
| 1721428800 | 158.1 | 3.31 | 2.14 | 154.96 | 158.4499 | 152.44999 | 746022 |
| 1721342400 | 154.79 | -5.89 | -3.67 | 160.68 | 162.25 | 153.81 | 734580 |
| 1721256000 | 160.68 | -0.35 | -0.22 | 160 | 161.76 | 156.59 | 752870 |
| 1721169600 | 161.03 | 4.92 | 3.15 | 156.38999 | 162.5 | 156.315 | 987334 |
| 1721083200 | 156.11 | 7.68 | 5.17 | 149.41 | 156.85 | 148.22 | 1090570 |
| 1720824000 | 148.43 | 3.95 | 2.73 | 146 | 150.43 | 144.6 | 908239 |
| 1720737600 | 144.47999 | 4.2 | 2.99 | 142 | 144.84 | 140.69 | 762507 |
| 1720651200 | 140.28 | 0.12 | 0.09 | 140.44999 | 140.63999 | 139.53 | 581351 |
| 1720564800 | 140.16 | -0.19 | -0.14 | 139.9 | 140.9 | 139.5 | 741727 |
| 1720478400 | 140.35 | -1.61 | -1.13 | 142.65 | 142.7629 | 139.77 | 666233 |
| 1720219200 | 141.96 | -1.15 | -0.80 | 143.1 | 143.1 | 140.66 | 427654 |
| 1720040640 | 143.11 | 0.94 | 0.66 | 142.5 | 144.44999 | 142.11 | 458017 |
| 1719960000 | 142.16999 | -0.13 | -0.09 | 142.79 | 144.06 | 140.35 | 712820 |
| 1719873600 | 142.3 | 0.52 | 0.37 | 142.96 | 143.36 | 140.835 | 699889 |
| 1719614400 | 141.78 | 0 | 0.00 | 141.78 | 141.78 | 141.78 | 0 |
| 1719528000 | 141.78 | 0.78 | 0.55 | 141 | 143.25 | 140 | 584718 |
| 1719441600 | 141 | -0.54 | -0.38 | 141.04 | 142.63 | 139.69 | 1023890 |
| 1719355200 | 141.54 | -3.46 | -2.39 | 144.68 | 145 | 141.16 | 721665 |
| 1719268800 | 145 | -2.4 | -1.63 | 144.88 | 146.69999 | 144.0045 | 657659 |
| 1719009600 | 147.4 | 1.72 | 1.18 | 145.78 | 147.479 | 143.985 | 2649672 |
| 1718923200 | 145.68 | 4.22 | 2.98 | 141.24 | 145.96 | 140.9 | 802746 |
| 1718750400 | 141.46 | -1.43 | -1.00 | 142.47999 | 144.27 | 141.43 | 1085225 |
| 1718664000 | 142.88999 | 0.11 | 0.08 | 143.11 | 145.41999 | 141.22 | 1009581 |
| 1718404800 | 142.78 | 1.79 | 1.27 | 140.97999 | 144 | 140.12 | 795515 |
| 1718318400 | 140.99 | -3.17 | -2.20 | 144.32 | 144.4523 | 140.66999 | 725283 |
| 1718232000 | 144.16 | 0.77 | 0.54 | 146.25 | 147.8 | 143.59 | 694248 |
| 1718145600 | 143.38999 | -2.91 | -1.99 | 144.5 | 145.25 | 142.3 | 883343 |
| 1718059200 | 146.3 | 0.97 | 0.67 | 143.76 | 146.6 | 142.41 | 878113 |
| 1717800000 | 145.33 | 0.08 | 0.06 | 145.36 | 147.61 | 142.72999 | 792392 |
| 1717713600 | 145.25 | 0.93 | 0.64 | 145.68 | 147.01 | 143.4 | 1073421 |
| 1717627200 | 144.32 | -2.31 | -1.58 | 146.88 | 148 | 143.88 | 804451 |
| 1717540800 | 146.63 | 1.48 | 1.02 | 145 | 149.31989 | 143.88 | 944742 |
| 1717454400 | 145.15 | -0.17 | -0.12 | 147.4 | 148.94999 | 144.38999 | 1755036 |
| 1717195200 | 145.32 | -13.63 | -8.58 | 156.97 | 156.97 | 143.88 | 2551093 |
| 1717108800 | 158.94999 | -4.64 | -2.84 | 162.27 | 162.895 | 158.16 | 959674 |
| 1717022400 | 163.59 | -3.2 | -1.92 | 164.16 | 166.63999 | 163.47 | 876806 |
| 1716936000 | 166.79 | -3.89 | -2.28 | 171 | 171.3565 | 166.22999 | 783579 |
| 1716590400 | 170.68 | -3.76 | -2.16 | 174.46 | 174.46 | 168.22 | 758739 |
| 1716504000 | 174.44 | -6.23 | -3.45 | 180.95 | 181.73 | 174.4 | 629112 |
| 1716417600 | 180.67 | 1 | 0.56 | 179.61 | 181.13 | 178.24 | 646695 |
| 1716331200 | 179.67 | -0.62 | -0.34 | 179.56 | 180.67 | 178.2456 | 379310 |
| 1716244800 | 180.29 | -1.99 | -1.09 | 182.3 | 182.49 | 178.4 | 484817 |
| 1715985600 | 182.28 | 1.21 | 0.67 | 181.12 | 182.32 | 179.68 | 492698 |
| 1715899200 | 181.07 | 3.62 | 2.04 | 177.82 | 181.44 | 177.75 | 615276 |
| 1715812800 | 177.45 | 2.94 | 1.68 | 176.46 | 177.85 | 172.62 | 673321 |
| 1715726400 | 174.51 | 0.43 | 0.25 | 175 | 177 | 174.38 | 494414 |
| 1715640000 | 174.08 | 0.69 | 0.40 | 174.21 | 176.66 | 173.8 | 468504 |
| 1715380800 | 173.39 | -0.19 | -0.11 | 173.88 | 175 | 171.82 | 474217 |
| 1715294400 | 173.58 | 1.3 | 0.75 | 171.92 | 174.63 | 171.17 | 521594 |
| 1715208000 | 172.28 | -4.19 | -2.37 | 174.35 | 176 | 171.73 | 501990 |
| 1715121600 | 176.47 | 2.03 | 1.16 | 174.46 | 178.05 | 173.94 | 502200 |
| 1715035200 | 174.44 | 3.15 | 1.84 | 172.48 | 175.3 | 169.7275 | 747988 |
| 1714776000 | 171.29 | 4.57 | 2.74 | 172.8 | 176.03 | 167.5101 | 1206719 |
| 1714689600 | 166.72 | -19.52 | -10.48 | 179.94 | 180.6 | 159 | 2756068 |
| 1714603200 | 186.24 | -1.74 | -0.93 | 187.61 | 190.96 | 185.88 | 1364000 |
| 1714516800 | 187.98 | -5.21 | -2.70 | 191.39 | 193.55 | 187.98 | 883612 |
| 1714430400 | 193.19 | 4.3 | 2.28 | 189.03 | 194.67 | 189.03 | 757778 |
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
