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 | -3.11 | -1.91975308642 | 162 | 169.03 | 152 | 612199 | 161.03785408 | CS |
| 4 | -8.74 | -5.21386386685 | 167.63 | 169.03 | 152 | 474471 | 161.94087116 | CS |
| 12 | 4.61 | 2.98807363236 | 154.28 | 183.85 | 152 | 466098 | 167.91817235 | CS |
| 26 | 50.36 | 46.4019165208 | 108.53 | 183.85 | 105.11 | 470786 | 149.66769294 | CS |
| 52 | 29.72 | 23.0084384919 | 129.17 | 183.85 | 97.18 | 441910 | 144.5701085 | CS |
| 156 | 13.44 | 9.24028875902 | 145.45 | 183.85 | 97.18 | 484764 | 142.19338495 | CS |
| 260 | 13.44 | 9.24028875902 | 145.45 | 183.85 | 97.18 | 484764 | 142.19338495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 157.37 | 0.18 | 0.11 | 156.66 | 160.88999 | 156.37 | 426257 |
| 1715121600 | 157.19 | -11.66 | -6.91 | 152 | 162.905 | 152 | 1305400 |
| 1715035200 | 168.85 | 3.77 | 2.28 | 167.08 | 169.03 | 165.69999 | 605480 |
| 1714776000 | 165.08 | 2.54 | 1.56 | 165.74 | 166.85 | 162.79499 | 302756 |
| 1714689600 | 162.54 | 2.33 | 1.45 | 162 | 163.62 | 156.72999 | 421101 |
| 1714603200 | 160.21 | -1.16 | -0.72 | 161.18 | 162.75 | 158.81 | 412808 |
| 1714516800 | 161.37 | -4.9 | -2.95 | 164.66999 | 166.38999 | 160.53 | 419689 |
| 1714430400 | 166.27 | 2.16 | 1.32 | 164.47999 | 166.47999 | 163.745 | 358849 |
| 1714171200 | 164.11 | 2.14 | 1.32 | 162.9 | 165.22999 | 160.75 | 285168 |
| 1714084800 | 161.97 | -2.26 | -1.38 | 162.395 | 163.69999 | 160.215 | 356861 |
| 1713998400 | 164.22999 | -2.56 | -1.53 | 167.63999 | 168.445 | 163.1 | 377785 |
| 1713912000 | 166.79 | 3.06 | 1.87 | 164.38999 | 168.74 | 164.38999 | 396369 |
| 1713825600 | 163.72999 | 4.02 | 2.52 | 159.77 | 165.04 | 158.94 | 638379 |
| 1713566400 | 159.71 | 3.76 | 2.41 | 156.04 | 160.63999 | 155.8594 | 652776 |
| 1713480000 | 155.94999 | -3.58 | -2.24 | 160.38 | 161.665 | 155.3418 | 563106 |
| 1713393600 | 159.53 | -3.45 | -2.12 | 162.57 | 164.11 | 159.41999 | 353445 |
| 1713307200 | 162.97999 | 0.45 | 0.28 | 161.135 | 164.8425 | 160 | 304507 |
| 1713220800 | 162.53 | -0.56 | -0.34 | 165.55 | 166.08 | 160.6 | 452955 |
| 1712961600 | 163.09 | -3.54 | -2.12 | 165.31 | 166.175 | 161.965 | 362591 |
| 1712875200 | 166.63 | -0.36 | -0.22 | 167.63 | 168.5925 | 164.255 | 486922 |
| 1712788800 | 166.99 | -4.81 | -2.80 | 167.12 | 169.41 | 166.83 | 437537 |
| 1712702400 | 171.8 | -1.18 | -0.68 | 172.94 | 173.77 | 170.115 | 307924 |
| 1712616000 | 172.98 | 0.58 | 0.34 | 174.68 | 174.78 | 172.57 | 359425 |
| 1712356800 | 172.4 | -0.34 | -0.20 | 173.675 | 175.385 | 172.27 | 516816 |
| 1712270400 | 172.74 | -1.25 | -0.72 | 175.83 | 177.81 | 171.65 | 299650 |
| 1712184000 | 173.99 | -0.38 | -0.22 | 174.52 | 176.2875 | 173.56 | 350938 |
| 1712097600 | 174.37 | -1.64 | -0.93 | 172.88 | 175.01 | 172.27 | 378716 |
| 1712011200 | 176.01 | -4.09 | -2.27 | 180.19 | 180.325 | 175.94 | 509883 |
| 1711665600 | 180.1 | 1.76 | 0.99 | 179.19 | 181.29 | 176.86 | 612936 |
| 1711579200 | 178.34 | -1.12 | -0.62 | 179.96 | 180.15 | 177.16 | 547498 |
| 1711492800 | 179.46 | 1.03 | 0.58 | 179.1 | 180.18 | 177.08 | 481363 |
| 1711406400 | 178.43 | -2.78 | -1.53 | 182.77 | 183.26 | 178.27 | 370691 |
| 1711147200 | 181.21 | -1.16 | -0.64 | 182.1 | 182.845 | 180.07 | 436108 |
| 1711060800 | 182.37 | 4.7 | 2.65 | 179.64 | 183.85 | 178.79 | 357052 |
| 1710974400 | 177.67 | 3.73 | 2.14 | 174.24 | 178.8 | 174 | 435928 |
| 1710888000 | 173.94 | 0.42 | 0.24 | 172.45 | 174.9 | 172.33 | 346574 |
| 1710801600 | 173.52 | 0.85 | 0.49 | 173.72 | 174.76 | 172.49 | 263492 |
| 1710542400 | 172.67 | 1.63 | 0.95 | 170.8 | 174.07 | 170.8 | 769683 |
| 1710456000 | 171.04 | -3.61 | -2.07 | 174.97 | 174.97 | 169.6 | 233199 |
| 1710369600 | 174.65 | -0.8 | -0.46 | 175.45 | 176.04 | 174.205 | 352732 |
| 1710283200 | 175.45 | 3.88 | 2.26 | 171.99 | 176.15 | 171.7637 | 461751 |
| 1710196800 | 171.57 | -1.51 | -0.87 | 171.64 | 172.92 | 168 | 340466 |
| 1709941200 | 173.08 | 3.94 | 2.33 | 172.28 | 175.56 | 171.53 | 452662 |
| 1709854800 | 169.14 | 1.96 | 1.17 | 168.32 | 170.47 | 167.475 | 583254 |
| 1709768400 | 167.18 | 0.64 | 0.38 | 168.55 | 168.67 | 166.74 | 325632 |
| 1709682000 | 166.54 | -5.41 | -3.15 | 170.59 | 171.95 | 166.01 | 462203 |
| 1709595600 | 171.95 | 0.53 | 0.31 | 172.74 | 173.57 | 171.15 | 401869 |
| 1709336400 | 171.42 | -0.07 | -0.04 | 171.86 | 172.76 | 170.765 | 447412 |
| 1709250000 | 171.49 | 0.8 | 0.47 | 171.57 | 172.56 | 170.26 | 596786 |
| 1709163600 | 170.69 | 1.57 | 0.93 | 169.11 | 170.93 | 167.76 | 363288 |
| 1709077200 | 169.12 | 1.39 | 0.83 | 168.72 | 170.44 | 168.165 | 496330 |
| 1708990800 | 167.72999 | -0.74 | -0.44 | 168.09 | 168.57 | 165.94 | 507938 |
| 1708731600 | 168.47 | 1.88 | 1.13 | 167.11 | 169.13 | 166.6 | 470039 |
| 1708645200 | 166.59 | 5.61 | 3.48 | 162.85 | 167.55 | 162.85 | 802309 |
| 1708558800 | 160.97999 | 2.23 | 1.40 | 158.25 | 160.97999 | 157.96 | 620201 |
| 1708472400 | 158.75 | -2.64 | -1.64 | 159.1 | 159.86 | 157.255 | 523386 |
| 1708126800 | 161.38999 | 3.78 | 2.40 | 156.69999 | 162.09 | 156.36 | 783653 |
| 1708040400 | 157.61 | 4.2 | 2.74 | 154.28 | 157.83 | 153.65 | 512611 |
| 1707954000 | 153.41 | 3.2 | 2.13 | 151.33 | 153.62 | 150.11 | 630432 |
| 1707867600 | 150.21 | -4.11 | -2.66 | 149.775 | 152.74 | 148.72 | 756089 |
| 1707781200 | 154.32 | 2.28 | 1.50 | 151.74 | 155.72999 | 151.13999 | 557025 |
| 1707522000 | 152.04 | 4.04 | 2.73 | 148.33 | 152.695 | 147.61 | 688865 |
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
