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 | 11.65 | 7.5448481316 | 154.41 | 174.95 | 153.66 | 970619 | 163.2985784 | CS |
| 4 | -13.94 | -7.74444444444 | 180 | 180 | 152.685 | 721058 | 166.26549599 | CS |
| 12 | 3.97 | 2.44925658585 | 162.09 | 183.61 | 152.685 | 611801 | 168.91892047 | CS |
| 26 | 43.87 | 35.9031017268 | 122.19 | 183.61 | 121 | 556694 | 156.16599501 | CS |
| 52 | 21.24 | 14.66648253 | 144.82 | 183.61 | 119.9 | 597844 | 146.12040948 | CS |
| 156 | 20.26 | 13.8957475995 | 145.8 | 183.61 | 82.5 | 671351 | 134.6465455 | CS |
| 260 | 37.27 | 28.9385821881 | 128.79 | 183.61 | 65.2 | 673129 | 129.81534598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 166.06 | 0.96 | 0.58 | 163.19999 | 167.74 | 160.84 | 965423 |
| 1714084800 | 165.1 | -0.8 | -0.48 | 168.31 | 168.39 | 161.58 | 1166440 |
| 1713998400 | 165.9 | 0.99 | 0.60 | 164.18 | 166.685 | 163.47999 | 1213361 |
| 1713912000 | 164.91 | 3.78 | 2.35 | 161.66 | 165.97999 | 161.4925 | 803844 |
| 1713825600 | 161.13 | 3.66 | 2.32 | 158.49 | 161.955 | 158.1 | 672649 |
| 1713566400 | 157.47 | 3.82 | 2.49 | 154.41 | 157.47 | 153.66 | 903016 |
| 1713480000 | 153.65 | -6.38 | -3.99 | 155.25 | 157.18 | 152.685 | 1047629 |
| 1713393600 | 160.03 | -1.38 | -0.85 | 162.08 | 162.525 | 159.46 | 547087 |
| 1713307200 | 161.41 | -5.01 | -3.01 | 163 | 163.865 | 160.74 | 775805 |
| 1713220800 | 166.41999 | -0.37 | -0.22 | 169.01 | 169.98 | 165.41999 | 545600 |
| 1712961600 | 166.79 | -1.61 | -0.96 | 167.85 | 169.065 | 165.79 | 521405 |
| 1712875200 | 168.4 | -1.83 | -1.08 | 170.42 | 171.415 | 167.79 | 399253 |
| 1712788800 | 170.23 | -1.27 | -0.74 | 169.5 | 171.85 | 169.055 | 378802 |
| 1712702400 | 171.5 | -0.13 | -0.08 | 171.72 | 172.2 | 169.205 | 665562 |
| 1712616000 | 171.63 | -1.8 | -1.04 | 172.9 | 173.58 | 171.48 | 428224 |
| 1712356800 | 173.43 | 1.09 | 0.63 | 172.82 | 173.95 | 171.82 | 386772 |
| 1712270400 | 172.34 | -1.4 | -0.81 | 174.98 | 174.98 | 171.42 | 405007 |
| 1712184000 | 173.74 | 1.32 | 0.77 | 172.17 | 174.89 | 171.477 | 488620 |
| 1712097600 | 172.42 | -2.79 | -1.59 | 173.23 | 173.81 | 169.7 | 866690 |
| 1712011200 | 175.21 | -7.25 | -3.97 | 180 | 180 | 171.26 | 1348003 |
| 1711665600 | 182.46 | 0.61 | 0.34 | 182.5 | 183.61 | 181.73 | 699083 |
| 1711579200 | 181.85 | 4.54 | 2.56 | 179.41 | 181.92 | 178.36 | 550244 |
| 1711492800 | 177.31 | -0.54 | -0.30 | 177.85 | 179.57 | 177.1 | 675693 |
| 1711406400 | 177.85 | -2.64 | -1.46 | 180.49 | 181.01 | 177.64 | 552284 |
| 1711147200 | 180.49 | -0.28 | -0.15 | 180.6 | 181.07 | 178.67 | 392813 |
| 1711060800 | 180.77 | 0.88 | 0.49 | 180.35 | 182.29 | 179.75 | 548074 |
| 1710974400 | 179.89 | -0.34 | -0.19 | 180.08 | 181.375 | 178.25 | 536227 |
| 1710888000 | 180.23 | 2.93 | 1.65 | 178 | 180.98 | 177.86 | 767937 |
| 1710801600 | 177.3 | 3.4 | 1.96 | 173.03 | 177.58 | 172.6 | 515561 |
| 1710542400 | 173.9 | 0.97 | 0.56 | 169.5 | 174.645 | 169.5 | 847016 |
| 1710456000 | 172.93 | -1.48 | -0.85 | 174.01 | 174.22 | 171.76 | 478640 |
| 1710369600 | 174.41 | -0.31 | -0.18 | 174.8 | 176.98 | 173.32 | 428656 |
| 1710283200 | 174.72 | 3.43 | 2.00 | 170.67 | 174.94 | 169.675 | 747585 |
| 1710196800 | 171.29 | -4.4 | -2.50 | 174.82 | 176.11 | 170.37 | 737286 |
| 1709941200 | 175.69 | -1.98 | -1.11 | 177.36 | 178.08 | 175.67 | 516570 |
| 1709854800 | 177.67 | 1.72 | 0.98 | 177.42 | 179.405 | 176.22 | 419659 |
| 1709768400 | 175.95 | 0.45 | 0.26 | 175.89 | 177.245 | 173.33 | 505089 |
| 1709682000 | 175.5 | 0.9 | 0.52 | 173.73 | 177.53 | 173.73 | 556141 |
| 1709595600 | 174.6 | 3.48 | 2.03 | 170.79 | 175.53 | 170.52 | 662299 |
| 1709336400 | 171.12 | 4.06 | 2.43 | 167.06 | 171.9 | 166.04 | 680616 |
| 1709250000 | 167.06 | 5.33 | 3.30 | 163.13 | 167.21 | 161.71 | 1003407 |
| 1709163600 | 161.72999 | -4.06 | -2.45 | 171 | 176.43 | 161.16 | 1812970 |
| 1709077200 | 165.79 | 1.46 | 0.89 | 164.33 | 165.79 | 163.025 | 826785 |
| 1708990800 | 164.33 | 0.02 | 0.01 | 164.31 | 165.79 | 162.16999 | 508268 |
| 1708731600 | 164.31 | -0.18 | -0.11 | 164.69999 | 166.35 | 164.21 | 524306 |
| 1708645200 | 164.49 | 1.19 | 0.73 | 163.51 | 165.86 | 162.78 | 660205 |
| 1708558800 | 163.3 | 0.87 | 0.54 | 162.03 | 163.4 | 160.85 | 309534 |
| 1708472400 | 162.43 | 0.27 | 0.17 | 161.55 | 162.78 | 160.69 | 390846 |
| 1708126800 | 162.16 | -0.56 | -0.34 | 162.51 | 163.75 | 160.85 | 309776 |
| 1708040400 | 162.72 | 1.01 | 0.62 | 163.28 | 163.66 | 161.83 | 391312 |
| 1707954000 | 161.71 | 1.11 | 0.69 | 161.8 | 163.35 | 160.22999 | 351513 |
| 1707867600 | 160.6 | -3.95 | -2.40 | 161.91 | 163.435 | 160.19 | 393114 |
| 1707781200 | 164.55 | 2.17 | 1.34 | 161.88 | 164.96 | 160.75 | 392763 |
| 1707522000 | 162.38 | 0.42 | 0.26 | 161.99 | 162.8 | 161.27 | 270273 |
| 1707435600 | 161.96 | -0.49 | -0.30 | 162.44999 | 163.04 | 160.47 | 368004 |
| 1707349200 | 162.44999 | 0.3 | 0.19 | 162.47999 | 164.34 | 161.915 | 292698 |
| 1707262800 | 162.15 | -0.52 | -0.32 | 162.18 | 163.5 | 161.22999 | 293134 |
| 1707176400 | 162.66999 | -0.06 | -0.04 | 162.22 | 164.12 | 161.69999 | 409383 |
| 1706917200 | 162.72999 | -0.41 | -0.25 | 162.09 | 164.315 | 162 | 444748 |
| 1706830800 | 163.13999 | 4.33 | 2.73 | 158.44 | 164.81 | 157.69 | 689630 |
| 1706744400 | 158.81 | -0.14 | -0.09 | 159.81 | 161.315 | 158.52 | 402042 |
| 1706658000 | 158.94999 | 2.1 | 1.34 | 159.33 | 161.19999 | 158.9 | 570881 |
| 1706571600 | 156.85 | -0.72 | -0.46 | 156.81 | 158.12 | 155.535 | 487948 |
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
