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 | -0.25 | -0.141964792731 | 176.1 | 176.75 | 153.99 | 859501 | 163.27882543 | CS |
| 4 | -9.02 | -4.87910423541 | 184.87 | 190.67 | 153.99 | 805127 | 176.43411725 | CS |
| 12 | -13.02 | -6.89363053952 | 188.87 | 195.53 | 153.99 | 875501 | 178.22055587 | CS |
| 26 | -57.67 | -24.6959575197 | 233.52 | 234.39 | 153.99 | 764169 | 186.09729286 | CS |
| 52 | 11.67 | 7.1080521379 | 164.18 | 243.25 | 153.99 | 743597 | 194.65920727 | CS |
| 156 | 42.93 | 32.2976226302 | 132.92 | 243.25 | 82.5 | 694854 | 153.32248163 | CS |
| 260 | 73.82 | 72.3512692345 | 102.03 | 243.25 | 82.5 | 679428 | 144.07743657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 166.79 | 5.49 | 3.40 | 164.81 | 170.03 | 164.51 | 775900 |
| 1745361600 | 161.3 | 4.25 | 2.71 | 158.71 | 162.08 | 157.61 | 814558 |
| 1745275200 | 157.05 | -17.75 | -10.15 | 175.07 | 175.68 | 153.99 | 1261879 |
| 1744929600 | 174.8 | 1.14 | 0.66 | 176.1 | 176.75 | 172.35 | 585667 |
| 1744843200 | 173.66 | -1.84 | -1.05 | 176 | 176.805 | 173 | 596393 |
| 1744756800 | 175.5 | -3.32 | -1.86 | 176.87 | 178.1913 | 174.83 | 533191 |
| 1744670400 | 178.82 | 3.41 | 1.94 | 177.27 | 179.32 | 175.475 | 520663 |
| 1744411200 | 175.41 | -2.83 | -1.59 | 178.18 | 178.18 | 172.08 | 985904 |
| 1744324800 | 178.24 | -4.83 | -2.64 | 181.12 | 182.655 | 172.93 | 652508 |
| 1744238400 | 183.07 | 9.79 | 5.65 | 171.01 | 184.91 | 169.94 | 820419 |
| 1744152000 | 173.28 | 1.61 | 0.94 | 177.36 | 181.33 | 170.88 | 791634 |
| 1744065600 | 171.67 | -2.86 | -1.64 | 171.43 | 179.53 | 167.5 | 876893 |
| 1743806400 | 174.53 | -14.2 | -7.52 | 183.36 | 185.2095 | 173.62 | 1577231 |
| 1743720000 | 188.73 | -0.05 | -0.03 | 186.72 | 190.67 | 185.87 | 886366 |
| 1743633600 | 188.78 | 0.97 | 0.52 | 184.81 | 189.55 | 184.81 | 584963 |
| 1743547200 | 187.81 | -0.09 | -0.05 | 188.4 | 188.98 | 184.77 | 640322 |
| 1743460800 | 187.9 | 1.72 | 0.92 | 184.77 | 189.59 | 183.2313 | 654072 |
| 1743201600 | 186.18 | -0.35 | -0.19 | 187.29 | 188.4 | 185.637 | 732506 |
| 1743115200 | 186.53 | 2.07 | 1.12 | 184.87 | 187.95 | 183.14 | 1006343 |
| 1743028800 | 184.46 | -1.45 | -0.78 | 187.35 | 187.45 | 181 | 1056893 |
| 1742942400 | 185.91 | 4.33 | 2.38 | 183.81 | 189.77 | 182.93 | 1221436 |
| 1742856000 | 181.58 | 7.44 | 4.27 | 175.15 | 182.84 | 174.6 | 951719 |
| 1742596800 | 174.14 | -4.56 | -2.55 | 177.21 | 178.19 | 173.8866 | 701697 |
| 1742510400 | 178.7 | 0.62 | 0.35 | 176.99 | 181.07 | 176.2164 | 919108 |
| 1742424000 | 178.08 | 1.74 | 0.99 | 176.13 | 179.8 | 176.08 | 855811 |
| 1742337600 | 176.34 | 1.76 | 1.01 | 174.32 | 177.46 | 173.79 | 902870 |
| 1742251200 | 174.58 | 6.91 | 4.12 | 166.79 | 175.25 | 166.79 | 897288 |
| 1741992000 | 167.66999 | 3.68 | 2.24 | 163.88999 | 169.77 | 163.88999 | 757876 |
| 1741905600 | 163.99 | -2.62 | -1.57 | 167.16999 | 167.665 | 162.4 | 1100997 |
| 1741819200 | 166.61 | -5.91 | -3.43 | 172.53 | 172.785 | 164.75 | 944733 |
| 1741732800 | 172.52 | -2.03 | -1.16 | 175 | 175.385 | 171 | 1224358 |
| 1741646400 | 174.55 | 1.89 | 1.09 | 171.14 | 179.55 | 171.14 | 1515793 |
| 1741390800 | 172.66 | -2.76 | -1.57 | 174.87 | 176.8 | 171.08 | 1876366 |
| 1741304400 | 175.42 | -2.3 | -1.29 | 177.11 | 179.16 | 173.09 | 1237192 |
| 1741218000 | 177.72 | 4.42 | 2.55 | 173.06 | 178.44 | 172.135 | 1190352 |
| 1741131600 | 173.3 | -2.5 | -1.42 | 176.26 | 177.01 | 171.49 | 1078246 |
| 1741045200 | 175.8 | 0.55 | 0.31 | 176.01 | 177.69 | 174.58 | 1075868 |
| 1740786000 | 175.25 | -10.81 | -5.81 | 170.61 | 175.31 | 165.99 | 2056703 |
| 1740699600 | 186.06 | 5.94 | 3.30 | 190 | 195.23 | 184.44 | 2144716 |
| 1740613200 | 180.12 | -8.89 | -4.70 | 187.53 | 188.11 | 178.96 | 1149886 |
| 1740526800 | 189.01 | 7.55 | 4.16 | 181.8 | 189.61 | 181.8 | 846047 |
| 1740440400 | 181.46 | 1.43 | 0.79 | 181.05 | 182.15 | 177.07 | 726728 |
| 1740181200 | 180.03 | -4.14 | -2.25 | 182.6 | 184.03 | 179.05 | 760529 |
| 1740094800 | 184.17 | 0.75 | 0.41 | 182.53 | 184.495 | 182.17 | 742449 |
| 1740008400 | 183.42 | 0.38 | 0.21 | 180.82 | 184.935 | 180.82 | 940758 |
| 1739922000 | 183.04 | 1.5 | 0.83 | 182.06 | 183.55 | 181.01 | 590517 |
| 1739576400 | 181.54 | -1.27 | -0.69 | 183.2 | 184.925 | 181.31 | 392163 |
| 1739490000 | 182.81 | 3.57 | 1.99 | 179.42 | 182.88 | 176.22 | 1033637 |
| 1739403600 | 179.24 | -6.71 | -3.61 | 184.1 | 184.31 | 177.58 | 902075 |
| 1739317200 | 185.95 | 0.6 | 0.32 | 184.9 | 186.655 | 184.45 | 320014 |
| 1739230800 | 185.35 | -2.58 | -1.37 | 188.16 | 188.16 | 181.29 | 478697 |
| 1738971600 | 187.93 | -0.5 | -0.27 | 189.54 | 190.26 | 186.89 | 291646 |
| 1738885200 | 188.43 | -4.84 | -2.50 | 193.52 | 194.41 | 186.19 | 605720 |
| 1738798800 | 193.27 | 0.63 | 0.33 | 194.8 | 195.53 | 192.08 | 427091 |
| 1738712400 | 192.64 | 1.93 | 1.01 | 189.46 | 192.77 | 189.2902 | 391745 |
| 1738626000 | 190.71 | 2.15 | 1.14 | 187.39 | 195 | 185.48 | 481716 |
| 1738366800 | 188.56 | -0.73 | -0.39 | 188.95 | 190.93 | 187.815 | 369696 |
| 1738280400 | 189.29 | 2.11 | 1.13 | 188.87 | 191.88 | 188.42 | 320520 |
| 1738194000 | 187.18 | -1.53 | -0.81 | 189.2 | 190.51 | 186.47 | 403600 |
| 1738107600 | 188.71 | -2.56 | -1.34 | 192.33 | 192.616 | 186.44 | 511812 |
| 1738021200 | 191.27 | 5.5 | 2.96 | 186.82 | 191.98 | 186.82 | 452096 |
| 1737762000 | 185.77 | -1.26 | -0.67 | 190.07 | 191.01 | 182.245 | 721031 |
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
