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 | 0.72 | 0.415704387991 | 173.2 | 177.31 | 172.44 | 4891806 | 175.11778456 | CS |
| 4 | 3.15 | 1.84458628565 | 170.77 | 177.94 | 168.25 | 5738708 | 173.56697295 | CS |
| 12 | 6.41 | 3.82663721569 | 167.51 | 177.94 | 158.04 | 6332645 | 168.86572953 | CS |
| 26 | 12.02 | 7.42433600988 | 161.9 | 177.94 | 153.52 | 6274845 | 165.68491366 | CS |
| 52 | 20.17 | 13.118699187 | 153.75 | 177.94 | 141.45 | 6494433 | 158.37821589 | CS |
| 156 | 29.97 | 20.8197290726 | 143.95 | 177.94 | 122.18 | 6762644 | 151.27151815 | CS |
| 260 | 52.51 | 43.2501441397 | 121.41 | 177.94 | 94.34 | 7170735 | 141.09478868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 173.92 | -1.96 | -1.11 | 175.41 | 175.9 | 172.57 | 5106217 |
| 1726612800 | 175.88 | -1.36 | -0.77 | 176.96 | 176.97 | 175.36 | 4750146 |
| 1726526400 | 177.24 | 3.16 | 1.82 | 174.73 | 177.31 | 174.32 | 6876475 |
| 1726267200 | 174.08 | 0.61 | 0.35 | 173.58 | 174.54 | 172.8 | 3902452 |
| 1726180800 | 173.47 | -0.45 | -0.26 | 174 | 174.6111 | 172.44 | 4838937 |
| 1726094400 | 173.92 | -3.87 | -2.18 | 176.58 | 177 | 173.63 | 6827711 |
| 1726008000 | 177.79 | 1.73 | 0.98 | 175.92 | 177.94 | 175.91 | 6393625 |
| 1725921600 | 176.06 | 0.47 | 0.27 | 175.78 | 176.84 | 174.66 | 6439813 |
| 1725662400 | 175.59 | 0.12 | 0.07 | 175.76 | 177.04 | 175.34 | 5783616 |
| 1725576000 | 175.47 | -0.43 | -0.24 | 175.98 | 176.55 | 174.67 | 6061849 |
| 1725489600 | 175.9 | 1.38 | 0.79 | 173.71 | 176 | 173.63 | 7513148 |
| 1725403200 | 174.52 | 2.98 | 1.74 | 171.23 | 175 | 170.99 | 10090329 |
| 1725057600 | 171.54 | 1.51 | 0.89 | 170.45 | 171.88 | 169.69 | 7260079 |
| 1724971200 | 170.03 | 0.97 | 0.57 | 170 | 170.6 | 168.94 | 4382376 |
| 1724884800 | 169.06 | -0.19 | -0.11 | 169.95 | 171.2 | 168.58 | 5641989 |
| 1724798400 | 169.25 | -1.1 | -0.65 | 170.85 | 171.1 | 169.08 | 4473479 |
| 1724712000 | 170.35 | 1.18 | 0.70 | 168.92 | 170.97 | 168.695 | 6472362 |
| 1724452800 | 169.17 | -0.98 | -0.58 | 170.01 | 170.11 | 168.25 | 4766621 |
| 1724366400 | 170.15 | -0.01 | -0.01 | 170.77 | 171.24 | 169.14 | 4097284 |
| 1724280000 | 170.16 | -0.25 | -0.15 | 170.31 | 171.89 | 169.6 | 4077499 |
| 1724193600 | 170.41 | 1.99 | 1.18 | 168.5 | 170.56 | 168.11 | 4512607 |
| 1724107200 | 168.42 | 0.53 | 0.32 | 168.2 | 169.235 | 168.05 | 3885312 |
| 1723848000 | 167.89 | -0.03 | -0.02 | 167.8 | 168.35 | 166.8 | 5640977 |
| 1723761600 | 167.92 | -0.88 | -0.52 | 169.31 | 169.75 | 166.75 | 9491465 |
| 1723675200 | 168.8 | 1.51 | 0.90 | 166.54 | 169.47 | 165.82 | 5477175 |
| 1723588800 | 167.29 | 0.48 | 0.29 | 166.97999 | 167.8 | 166.46 | 3769826 |
| 1723502400 | 166.81 | -3.73 | -2.19 | 169.44 | 169.88 | 166.19999 | 7206884 |
| 1723243200 | 170.54 | -0.33 | -0.19 | 170.18 | 171.26 | 169.65 | 5377360 |
| 1723156800 | 170.87 | 0.85 | 0.50 | 169.42 | 171.56 | 169 | 6363047 |
| 1723070400 | 170.02 | 1.93 | 1.15 | 168.5 | 171.72 | 168.01 | 8364429 |
| 1722984000 | 168.09 | 0.03 | 0.02 | 168.35 | 170.33 | 167.81 | 7453590 |
| 1722897600 | 168.06 | -2.02 | -1.19 | 170.49 | 170.88 | 166.66999 | 10305636 |
| 1722638400 | 170.08 | 4.39 | 2.65 | 168 | 170.35 | 165.15 | 11907851 |
| 1722552000 | 165.69 | 4.93 | 3.07 | 161.13999 | 166.305 | 160.68 | 12497613 |
| 1722465600 | 160.76 | -0.94 | -0.58 | 161.21 | 162.86 | 159.21 | 9644723 |
| 1722379200 | 161.69999 | -8.23 | -4.84 | 161.38999 | 162.38 | 158.04 | 15728413 |
| 1722292800 | 169.93 | 0.82 | 0.48 | 169 | 170.5399 | 168.11 | 6788969 |
| 1722033600 | 169.11 | 2.21 | 1.32 | 167.38999 | 169.32 | 167.03 | 5581209 |
| 1721947200 | 166.9 | -1.1 | -0.65 | 168.05 | 170.085 | 166.87 | 7338392 |
| 1721860800 | 168 | 1.38 | 0.83 | 166.19999 | 168.28 | 165.57499 | 6054718 |
| 1721774400 | 166.62 | -1.63 | -0.97 | 168.13 | 168.4199 | 166.32 | 4861981 |
| 1721688000 | 168.25 | 0.29 | 0.17 | 167.72999 | 168.7 | 167.69999 | 6382892 |
| 1721428800 | 167.96 | -0.48 | -0.28 | 167.97 | 169.035 | 167.13 | 6586443 |
| 1721342400 | 168.44 | -1 | -0.59 | 168.8 | 170.92 | 168.28 | 5924227 |
| 1721256000 | 169.44 | 2.49 | 1.49 | 167.65 | 170.17 | 167.33 | 7978242 |
| 1721169600 | 166.94999 | 2.37 | 1.44 | 164.8 | 167.07 | 164.61 | 6354843 |
| 1721083200 | 164.58 | -2.03 | -1.22 | 166.47 | 166.615 | 164.46 | 5749524 |
| 1720824000 | 166.61 | 1.07 | 0.65 | 166.33 | 167.63999 | 166.02 | 4682426 |
| 1720737600 | 165.54 | -1.26 | -0.76 | 166.3 | 166.63 | 164.78 | 5831478 |
| 1720651200 | 166.8 | 1.14 | 0.69 | 166.13 | 166.91999 | 165.54 | 5036918 |
| 1720564800 | 165.66 | -0.86 | -0.52 | 166.52 | 166.75899 | 165.13999 | 4393142 |
| 1720478400 | 166.52 | 1.31 | 0.79 | 165.91999 | 166.67339 | 165.62 | 5144396 |
| 1720219200 | 165.21 | 1.38 | 0.84 | 164.19999 | 165.625 | 163.5 | 6506019 |
| 1720040640 | 163.83 | -0.07 | -0.04 | 163.21 | 164.21 | 162.975 | 2980463 |
| 1719960000 | 163.9 | 1.18 | 0.73 | 162.74 | 164.04 | 161.71 | 5448704 |
| 1719873600 | 162.72 | -3.9 | -2.34 | 165.81 | 166.21 | 162.19999 | 7609086 |
| 1719614400 | 166.62 | 0 | 0.00 | 166.62 | 166.62 | 166.62 | 0 |
| 1719528000 | 166.62 | -0.83 | -0.50 | 167.51 | 168.1 | 165.5 | 5003060 |
| 1719441600 | 167.44999 | 0.6 | 0.36 | 166.35 | 167.81 | 165.66 | 5162831 |
| 1719355200 | 166.85 | -1.6 | -0.95 | 168.65 | 168.9075 | 165.9 | 8319788 |
| 1719268800 | 168.45 | 0.19 | 0.11 | 168.76 | 169.41 | 167.47999 | 7565262 |
| 1719009600 | 168.26 | 0.59 | 0.35 | 167.34 | 168.88 | 167.18 | 14738272 |
| 1718923200 | 167.66999 | -0.89 | -0.53 | 168.12 | 168.78 | 166.86 | 8542886 |
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
