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 | 9.29 | 5.91004516827 | 157.19 | 170.92 | 156.91 | 1018220 | 164.99182253 | CS |
| 4 | -19.74 | -10.6003651595 | 186.22 | 186.495 | 156.91 | 1036075 | 167.02717436 | CS |
| 12 | 21.4 | 14.7504824924 | 145.08 | 192.0299 | 143.27 | 1108310 | 174.59648793 | CS |
| 26 | 52.65 | 46.2531845735 | 113.83 | 192.0299 | 109.59 | 943326 | 155.00327462 | CS |
| 52 | 54.09 | 48.1270575674 | 112.39 | 192.0299 | 103.17 | 907642 | 136.98193385 | CS |
| 156 | 40.17 | 31.8027076241 | 126.31 | 192.0299 | 82.2311 | 947132 | 119.27070978 | CS |
| 260 | 35.69 | 27.2880189617 | 130.79 | 192.0299 | 59.82 | 1059255 | 107.28313496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 166.47999 | -0.45 | -0.27 | 166.37 | 168.27 | 165.29 | 704151 |
| 1714084800 | 166.93 | -1.28 | -0.76 | 165.43 | 167.09 | 162.365 | 812302 |
| 1713998400 | 168.21 | 0.13 | 0.08 | 168.23 | 170.92 | 167.24 | 1068643 |
| 1713912000 | 168.08 | 6.11 | 3.77 | 162.79 | 168.745 | 162.755 | 1260822 |
| 1713825600 | 161.97 | 3.51 | 2.22 | 159.41 | 162.69 | 158.885 | 1061184 |
| 1713566400 | 158.46 | 1.13 | 0.72 | 157.19 | 159.8 | 156.91 | 876397 |
| 1713480000 | 157.33 | -1.92 | -1.21 | 159.74 | 159.82499 | 157 | 1079488 |
| 1713393600 | 159.25 | -1.64 | -1.02 | 162.22 | 162.88 | 158.85 | 720116 |
| 1713307200 | 160.88999 | 0.73 | 0.46 | 158.22 | 161.665 | 157.985 | 1024506 |
| 1713220800 | 160.16 | -0.13 | -0.08 | 162.61 | 164.36 | 159.79 | 853031 |
| 1712961600 | 160.29 | -4.73 | -2.87 | 163.65 | 164.02 | 160.11 | 1319926 |
| 1712875200 | 165.02 | -1.45 | -0.87 | 167.05 | 167.275 | 164.71 | 1002615 |
| 1712788800 | 166.47 | -3.21 | -1.89 | 167.955 | 168.14 | 166 | 843968 |
| 1712702400 | 169.68 | -0.98 | -0.57 | 170.61 | 170.975 | 166.94999 | 1423530 |
| 1712616000 | 170.66 | -1.29 | -0.75 | 173.02 | 174.495 | 170.42 | 1301005 |
| 1712356800 | 171.95 | 0.81 | 0.47 | 171.69 | 173.93 | 171.69 | 748699 |
| 1712270400 | 171.14 | -2 | -1.16 | 175.28 | 175.47 | 170.62 | 882130 |
| 1712184000 | 173.14 | -3.05 | -1.73 | 175.63 | 176.38 | 172.26 | 1146902 |
| 1712097600 | 176.19 | -8.43 | -4.57 | 177.2 | 177.3 | 174.625 | 1256806 |
| 1712011200 | 184.62 | -3.14 | -1.67 | 186.22 | 186.495 | 183.75 | 818045 |
| 1711665600 | 187.76 | 1.26 | 0.68 | 186.01 | 188.15 | 185.6501 | 518749 |
| 1711579200 | 186.5 | 3.61 | 1.97 | 184.39 | 186.56 | 184.2 | 528271 |
| 1711492800 | 182.89 | 0.01 | 0.01 | 184.82 | 186.41 | 182.68 | 921387 |
| 1711406400 | 182.88 | -4.72 | -2.52 | 187.3 | 187.74 | 182.15 | 722118 |
| 1711147200 | 187.6 | -2.82 | -1.48 | 188.65 | 189.74 | 187.295 | 618734 |
| 1711060800 | 190.42 | 0.1 | 0.05 | 191.12 | 192.0299 | 188.92 | 863161 |
| 1710974400 | 190.32 | 6.01 | 3.26 | 184.3 | 190.41 | 184.3 | 1125851 |
| 1710888000 | 184.31 | 1.32 | 0.72 | 182.51 | 185.075 | 182.4647 | 784070 |
| 1710801600 | 182.99 | 1.39 | 0.77 | 183.44 | 184.22 | 181.51 | 939123 |
| 1710542400 | 181.6 | -0.66 | -0.36 | 182.37 | 183.52 | 180.53 | 1580635 |
| 1710456000 | 182.26 | -0.55 | -0.30 | 183.81 | 184.41 | 180.9 | 1004747 |
| 1710369600 | 182.81 | 2.36 | 1.31 | 180.12 | 183.77 | 179.68 | 1129611 |
| 1710283200 | 180.45 | 2.06 | 1.15 | 178.38 | 181.16 | 177.39 | 1358977 |
| 1710196800 | 178.39 | 2.36 | 1.34 | 175.3 | 178.94 | 174.82 | 1106083 |
| 1709941200 | 176.03 | -3.68 | -2.05 | 179.87 | 181.02 | 175.12 | 1203991 |
| 1709854800 | 179.71 | 0.49 | 0.27 | 180.11 | 181.045 | 178.21 | 1052035 |
| 1709768400 | 179.22 | -1.1 | -0.61 | 181.07 | 183.16 | 177.9 | 1458798 |
| 1709682000 | 180.32 | 2.14 | 1.20 | 177.63 | 181.56 | 176.3 | 1260444 |
| 1709595600 | 178.18 | -6.81 | -3.68 | 179.81 | 181.07 | 177.24 | 2092382 |
| 1709336400 | 184.99 | -0.93 | -0.50 | 186.21 | 187.96 | 184.86 | 695732 |
| 1709250000 | 185.92 | 2.22 | 1.21 | 183.45 | 186.99 | 183.45 | 1074153 |
| 1709163600 | 183.7 | 1.1 | 0.60 | 181.1 | 184.24 | 180.42 | 943776 |
| 1709077200 | 182.6 | -4.39 | -2.35 | 187.28 | 187.92 | 181.44 | 1404734 |
| 1708990800 | 186.99 | -1.45 | -0.77 | 188.8 | 189.91 | 185.74 | 836985 |
| 1708731600 | 188.44 | 1.31 | 0.70 | 187.96 | 190.4095 | 187.42 | 829611 |
| 1708645200 | 187.13 | 3.05 | 1.66 | 185.65 | 187.8713 | 185.04 | 750248 |
| 1708558800 | 184.08 | 0.73 | 0.40 | 182.31 | 185.2896 | 182.18 | 756748 |
| 1708472400 | 183.35 | 2.5 | 1.38 | 180 | 183.38 | 179.47 | 1140830 |
| 1708126800 | 180.85 | -0.31 | -0.17 | 180 | 183.04 | 179.755 | 817068 |
| 1708040400 | 181.16 | 3.46 | 1.95 | 179.01 | 181.19 | 176.7498 | 1164996 |
| 1707954000 | 177.7 | 2.35 | 1.34 | 177.29 | 177.75 | 171.38 | 1093790 |
| 1707867600 | 175.35 | -2.45 | -1.38 | 174.7399 | 175.62 | 172.02 | 1324246 |
| 1707781200 | 177.8 | 2.79 | 1.59 | 174.82 | 178.32 | 173.87 | 1408308 |
| 1707522000 | 175.01 | 3.16 | 1.84 | 170.5 | 175.4 | 169.6 | 1760001 |
| 1707435600 | 171.85 | 24.71 | 16.79 | 163.19999 | 173.94 | 161.32 | 4650956 |
| 1707349200 | 147.13999 | -0.2 | -0.14 | 147.65 | 148 | 146 | 1170714 |
| 1707262800 | 147.34 | -0.09 | -0.06 | 147.4 | 148.84 | 146.33 | 932921 |
| 1707176400 | 147.43 | -0.34 | -0.23 | 147.03 | 147.53 | 144.85 | 602254 |
| 1706917200 | 147.77 | 1.41 | 0.96 | 145.08 | 147.985 | 143.27 | 925747 |
| 1706830800 | 146.36 | 2.69 | 1.87 | 144.01 | 146.665 | 143.69 | 597061 |
| 1706744400 | 143.66999 | -2.79 | -1.90 | 147 | 147 | 142.26499 | 693640 |
| 1706658000 | 146.46 | 1.01 | 0.69 | 144.85 | 147.22999 | 144.15 | 760716 |
| 1706571600 | 145.44999 | 1.35 | 0.94 | 144.01 | 145.69 | 143.71 | 581689 |
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
