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 | -1.4 | -0.843119542307 | 166.05 | 167.49 | 160.85 | 1357173 | 165.53233004 | CS |
| 4 | -7.03 | -4.09482758621 | 171.68 | 171.68 | 160.85 | 848659 | 166.35820947 | CS |
| 12 | 6.65 | 4.20886075949 | 158 | 173.025 | 153.065 | 917002 | 165.83320932 | CS |
| 26 | 35.96 | 27.9431191235 | 128.69 | 173.025 | 128.41 | 1004207 | 151.98952457 | CS |
| 52 | 25 | 17.9018976011 | 139.65 | 173.025 | 126.12 | 927705 | 145.64910912 | CS |
| 156 | 47.18 | 40.1634459862 | 117.47 | 173.025 | 113.5 | 927399 | 136.09115249 | CS |
| 260 | 72.51 | 78.6954634252 | 92.14 | 173.025 | 70.87 | 928442 | 119.58234679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 163.47999 | -1.7 | -1.03 | 165.05 | 165.4025 | 162.83 | 1086551 |
| 1714084800 | 165.18 | -1 | -0.60 | 165.66 | 166.37 | 160.85 | 1595017 |
| 1713998400 | 166.18 | 0.01 | 0.01 | 166.29 | 166.85 | 165.675 | 1289278 |
| 1713912000 | 166.16999 | -0.1 | -0.06 | 166.91999 | 167.35 | 165.88 | 941990 |
| 1713825600 | 166.27 | 1.25 | 0.76 | 166.05 | 167.49 | 165.69999 | 1849682 |
| 1713566400 | 165.02 | 0.66 | 0.40 | 164.53 | 165.53 | 164.145 | 1188414 |
| 1713480000 | 164.36 | -0.32 | -0.19 | 164.91 | 165.71 | 163.71 | 628584 |
| 1713393600 | 164.68 | 0.01 | 0.01 | 165.51 | 165.58 | 163.705 | 678817 |
| 1713307200 | 164.66999 | -1.1 | -0.66 | 165.25 | 165.66 | 164.44 | 917559 |
| 1713220800 | 165.77 | -1.35 | -0.81 | 168.86 | 169.555 | 164.77 | 623710 |
| 1712961600 | 167.12 | -0.42 | -0.25 | 167.18 | 167.93 | 165.93 | 677374 |
| 1712875200 | 167.54 | -0.87 | -0.52 | 167.55 | 168.61 | 166.18 | 479106 |
| 1712788800 | 168.41 | 0.05 | 0.03 | 166.8 | 168.6 | 165.91 | 783390 |
| 1712702400 | 168.36 | 0.1 | 0.06 | 168.73 | 168.885 | 166.53 | 608937 |
| 1712616000 | 168.26 | 0.25 | 0.15 | 168.33 | 168.75 | 167.1 | 576039 |
| 1712356800 | 168.01 | 0.71 | 0.42 | 167.89 | 168.88 | 167.59 | 457427 |
| 1712270400 | 167.3 | -0.97 | -0.58 | 169.06 | 170.3 | 166.99 | 836181 |
| 1712184000 | 168.27 | -1.17 | -0.69 | 169.46 | 170 | 168.22 | 559793 |
| 1712097600 | 169.44 | -0.94 | -0.55 | 169.81 | 170.41 | 169.04 | 642365 |
| 1712011200 | 170.38 | -1.63 | -0.95 | 171.68 | 171.68 | 169.03 | 447273 |
| 1711665600 | 172.01 | 0.32 | 0.19 | 172.42 | 173.025 | 171.37 | 473751 |
| 1711579200 | 171.69 | 1.66 | 0.98 | 170.89 | 172.33 | 170.42 | 531930 |
| 1711492800 | 170.03 | -0.3 | -0.18 | 170.02 | 171.034 | 169.71 | 651601 |
| 1711406400 | 170.33 | -0.55 | -0.32 | 171.09 | 171.93 | 170.28 | 529419 |
| 1711147200 | 170.88 | -0.63 | -0.37 | 171.96 | 172.075 | 170.29 | 586534 |
| 1711060800 | 171.51 | 1.14 | 0.67 | 170.37 | 172.235 | 170.01 | 626746 |
| 1710974400 | 170.37 | -1.76 | -1.02 | 172 | 172.305 | 170.23 | 691662 |
| 1710888000 | 172.13 | 0.39 | 0.23 | 171.74 | 172.185 | 170.09 | 741847 |
| 1710801600 | 171.74 | 0.81 | 0.47 | 171.56 | 172.41 | 171.01 | 562120 |
| 1710542400 | 170.93 | 1.7 | 1.00 | 168.41 | 171.1 | 168.41 | 1081797 |
| 1710456000 | 169.23 | -0.59 | -0.35 | 170.5 | 170.57 | 168.1 | 662503 |
| 1710369600 | 169.82 | 1.06 | 0.63 | 169.1 | 170.12 | 168.65 | 622541 |
| 1710283200 | 168.76 | 0.96 | 0.57 | 167.52 | 169.41 | 167.49 | 684282 |
| 1710196800 | 167.8 | 1 | 0.60 | 166.75 | 167.82 | 166.33 | 1004511 |
| 1709941200 | 166.8 | -1.3 | -0.77 | 168.56 | 168.87 | 166.26 | 944474 |
| 1709854800 | 168.1 | 0.06 | 0.04 | 168.49 | 168.985 | 167.35499 | 659377 |
| 1709768400 | 168.04 | 0.56 | 0.33 | 167.86 | 169.16 | 167.5 | 775218 |
| 1709682000 | 167.47999 | 1.48 | 0.89 | 165.83 | 167.63999 | 165.83 | 815953 |
| 1709595600 | 166 | 0.6 | 0.36 | 165.35 | 166.59 | 164.97999 | 1360096 |
| 1709336400 | 165.4 | -1.04 | -0.62 | 165.69999 | 166.88999 | 164.79499 | 769396 |
| 1709250000 | 166.44 | -0.75 | -0.45 | 166.22999 | 167.07 | 164.35 | 1439813 |
| 1709163600 | 167.19 | -1.14 | -0.68 | 168.25 | 169.37 | 166.88 | 802538 |
| 1709077200 | 168.33 | -1.59 | -0.94 | 169.64 | 169.64 | 167.15 | 1452439 |
| 1708990800 | 169.92 | -0.23 | -0.14 | 170.99 | 171.49 | 169.89 | 628765 |
| 1708731600 | 170.15 | -0.34 | -0.20 | 170.39 | 171.0025 | 169.31 | 828121 |
| 1708645200 | 170.49 | 3.18 | 1.90 | 167.22 | 170.935 | 167.22 | 1182793 |
| 1708558800 | 167.31 | 0.1 | 0.06 | 167.21 | 168.02 | 166.06 | 1030145 |
| 1708472400 | 167.21 | -0.66 | -0.39 | 166.62 | 169.09 | 166.51 | 1200583 |
| 1708126800 | 167.87 | 2.42 | 1.46 | 166.21 | 168.3323 | 165.12 | 1001290 |
| 1708040400 | 165.44999 | 1.33 | 0.81 | 163.25 | 165.44999 | 162.69 | 1367003 |
| 1707954000 | 164.12 | 7.57 | 4.84 | 157.5 | 164.3 | 157.5 | 2644416 |
| 1707867600 | 156.55 | 2.17 | 1.41 | 154.37 | 157.91 | 153.51 | 2072561 |
| 1707781200 | 154.38 | -2.33 | -1.49 | 156.08 | 156.37 | 153.91 | 1416150 |
| 1707522000 | 156.71 | 0.73 | 0.47 | 156.59 | 157.1 | 155.57 | 744698 |
| 1707435600 | 155.97999 | -0.98 | -0.62 | 156.8 | 156.94999 | 155.94 | 855497 |
| 1707349200 | 156.96 | 0.02 | 0.01 | 157.19 | 157.6799 | 156.63999 | 711635 |
| 1707262800 | 156.94 | -0.23 | -0.15 | 158.41 | 158.41 | 156.37 | 637415 |
| 1707176400 | 157.16999 | -0.89 | -0.56 | 158 | 158.28 | 156.34 | 1357904 |
| 1706917200 | 158.06 | -0.34 | -0.21 | 158.33 | 158.485 | 156.54 | 763032 |
| 1706830800 | 158.4 | 3.14 | 2.02 | 156.27 | 158.41 | 155.54 | 733097 |
| 1706744400 | 155.26 | -1.39 | -0.89 | 157.43 | 158.24 | 154.63 | 1135403 |
| 1706658000 | 156.65 | 0.75 | 0.48 | 155.29 | 156.66999 | 154.6848 | 805734 |
| 1706571600 | 155.9 | 1.49 | 0.96 | 154.56 | 155.91999 | 154.32 | 782906 |
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
