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 | 1.595 | 0.99712428107 | 159.96 | 166.63 | 159.03 | 69870 | 164.52381802 | CS |
| 4 | -6.705 | -3.98490431475 | 168.26 | 168.82 | 154.5 | 90351 | 162.39068325 | CS |
| 12 | -9.185 | -5.3795244231 | 170.74 | 178.33 | 154.5 | 86355 | 167.3910104 | CS |
| 26 | -0.735 | -0.452892969376 | 162.29 | 187.71 | 154.5 | 79600 | 169.9495363 | CS |
| 52 | -1.595 | -0.97762794974 | 163.15 | 187.71 | 150.5 | 75203 | 167.8927928 | CS |
| 156 | -62.085 | -27.7611339653 | 223.64 | 242.795 | 150.5 | 69719 | 183.1274082 | CS |
| 260 | 3.795 | 2.40555273834 | 157.76 | 258.86 | 121.89 | 77967 | 185.87489236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 162.94 | -1.3 | -0.79 | 163.77 | 164.28 | 162.07 | 43481 |
| 1714171200 | 164.24 | 0.42 | 0.26 | 163.97999 | 166.41999 | 162.59 | 55427 |
| 1714084800 | 163.82 | -1.48 | -0.90 | 162.62 | 164.18 | 161.615 | 80556 |
| 1713998400 | 165.3 | -0.13 | -0.08 | 164.16999 | 166.63 | 162.83 | 92301 |
| 1713912000 | 165.43 | 5.15 | 3.21 | 159.96 | 165.44 | 159.03 | 77178 |
| 1713825600 | 160.28 | 1.77 | 1.12 | 158.97 | 161.94999 | 157.68 | 106877 |
| 1713566400 | 158.51 | 2.6 | 1.67 | 155.68 | 159.16 | 155.255 | 127160 |
| 1713480000 | 155.91 | -0.25 | -0.16 | 156.22999 | 157.12 | 154.5 | 128408 |
| 1713393600 | 156.16 | -1.13 | -0.72 | 158.78 | 158.78 | 156.05 | 79126 |
| 1713307200 | 157.29 | -2.71 | -1.69 | 159.34 | 159.68 | 157.29 | 50113 |
| 1713220800 | 160 | -1.38 | -0.86 | 161.22999 | 162.11 | 159.35 | 72596 |
| 1712961600 | 161.38 | -0.68 | -0.42 | 160.53 | 162.22 | 160.47999 | 64308 |
| 1712875200 | 162.06 | 0.8 | 0.50 | 162.44999 | 162.91999 | 161.38999 | 56364 |
| 1712788800 | 161.26 | -4.46 | -2.69 | 162.38999 | 163.02 | 159.38 | 81307 |
| 1712702400 | 165.72 | 1.22 | 0.74 | 164.63999 | 166.5 | 164.38999 | 102172 |
| 1712616000 | 164.5 | 0.5 | 0.30 | 164.84 | 165.63999 | 164.1 | 82473 |
| 1712356800 | 164 | -0.03 | -0.02 | 164.11 | 164.69999 | 163.28 | 114110 |
| 1712270400 | 164.03 | -2.04 | -1.23 | 167.19 | 168.36 | 163.52 | 92394 |
| 1712184000 | 166.07 | 0.27 | 0.16 | 165.52 | 167.5 | 165.52 | 135822 |
| 1712097600 | 165.8 | -3.66 | -2.16 | 167.16 | 168.82 | 165.43 | 162317 |
| 1712011200 | 169.46 | -3.97 | -2.29 | 174.57 | 174.57 | 168.5 | 86143 |
| 1711665600 | 173.43 | 1.36 | 0.79 | 172.54 | 177.12 | 172.16 | 156548 |
| 1711579200 | 172.07 | 4.92 | 2.94 | 160 | 174.15 | 160 | 242925 |
| 1711492800 | 167.15 | -1.54 | -0.91 | 169.95 | 170.3 | 166.51 | 115549 |
| 1711406400 | 168.69 | -1.35 | -0.79 | 169.69 | 171.075 | 168.64 | 81438 |
| 1711147200 | 170.04 | -1.75 | -1.02 | 171.79 | 171.99 | 169.68 | 54531 |
| 1711060800 | 171.79 | -2.01 | -1.16 | 174.44 | 174.96 | 171.04 | 77742 |
| 1710974400 | 173.8 | 4.47 | 2.64 | 168.35 | 175.405 | 168 | 47779 |
| 1710888000 | 169.33 | 1.22 | 0.73 | 167.94 | 169.97 | 167.19999 | 44687 |
| 1710801600 | 168.11 | -1.94 | -1.14 | 169.51 | 171.31 | 167.86 | 42705 |
| 1710542400 | 170.05 | 2.15 | 1.28 | 168.76 | 170.23 | 167.75 | 114443 |
| 1710456000 | 167.9 | -5.05 | -2.92 | 171.8 | 172.845 | 166.15 | 75448 |
| 1710369600 | 172.95 | -0.14 | -0.08 | 172.8 | 175.895 | 172.785 | 70734 |
| 1710283200 | 173.09 | 1.16 | 0.67 | 171.1 | 173.53 | 170.31 | 172898 |
| 1710196800 | 171.93 | 2.52 | 1.49 | 168.49 | 172.68 | 168.2871 | 39160 |
| 1709941200 | 169.41 | 0.81 | 0.48 | 170.19 | 171.65 | 167.72 | 46778 |
| 1709854800 | 168.6 | -1.48 | -0.87 | 170.35 | 170.83 | 167.37 | 89755 |
| 1709768400 | 170.08 | 3.69 | 2.22 | 167.69999 | 170.44 | 166.7498 | 38829 |
| 1709682000 | 166.38999 | -3.03 | -1.79 | 168.41 | 169.49 | 165.43 | 52576 |
| 1709595600 | 169.42 | -0.63 | -0.37 | 169.99 | 170.48 | 168.88 | 40015 |
| 1709336400 | 170.05 | 1.33 | 0.79 | 168.31 | 170.87 | 167.55 | 67711 |
| 1709250000 | 168.72 | 0.97 | 0.58 | 169.69 | 170.25 | 166.96 | 109719 |
| 1709163600 | 167.75 | -0.41 | -0.24 | 166.69 | 169.01 | 166.69 | 46625 |
| 1709077200 | 168.16 | -0.32 | -0.19 | 168.86 | 170.6441 | 167.46 | 59262 |
| 1708990800 | 168.48 | 1.51 | 0.90 | 166.03 | 169.14 | 166.03 | 71766 |
| 1708731600 | 166.97 | -0.41 | -0.24 | 168.48 | 170.39 | 165.88 | 147618 |
| 1708645200 | 167.38 | -0.39 | -0.23 | 167.04 | 168.36 | 164.93 | 131451 |
| 1708558800 | 167.77 | -0.46 | -0.27 | 168.56 | 168.56 | 166 | 52382 |
| 1708472400 | 168.23 | -1.25 | -0.74 | 167.15 | 170.53 | 167.15 | 54229 |
| 1708126800 | 169.48 | -4.07 | -2.35 | 172.41 | 173.82 | 169.41 | 97632 |
| 1708040400 | 173.55 | 2.07 | 1.21 | 171.99 | 174.89 | 170.98 | 84739 |
| 1707954000 | 171.48 | 1.43 | 0.84 | 172.3 | 172.67 | 168.91 | 117050 |
| 1707867600 | 170.05 | -7.56 | -4.26 | 175.66 | 177.56 | 168.44 | 99491 |
| 1707781200 | 177.61 | 6.45 | 3.77 | 171.81 | 178.33 | 171.34 | 78568 |
| 1707522000 | 171.16 | -0.09 | -0.05 | 170.84 | 172.32 | 170.42 | 63908 |
| 1707435600 | 171.25 | 3.56 | 2.12 | 168.62 | 172.79 | 167.74 | 78898 |
| 1707349200 | 167.69 | -3.2 | -1.87 | 170.8 | 171 | 166.8 | 74105 |
| 1707262800 | 170.89 | 0.69 | 0.41 | 170.74 | 172.765 | 169.81 | 51924 |
| 1707176400 | 170.2 | -3.97 | -2.28 | 172.13 | 172.79 | 170.08 | 66250 |
| 1706917200 | 174.17 | 0.41 | 0.24 | 171.51 | 175.89 | 170.7101 | 70864 |
| 1706830800 | 173.76 | 4.34 | 2.56 | 170 | 174.07 | 169.68 | 52243 |
| 1706744400 | 169.42 | -4.66 | -2.68 | 174.59 | 175 | 168.44 | 71419 |
| 1706658000 | 174.08 | 0.48 | 0.28 | 172.12 | 174.38 | 171.59 | 43034 |
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
