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 | -2.17 | -1.2509367614 | 173.47 | 175.78 | 169.2 | 1736431 | 171.37005812 | CS |
| 4 | 11.9 | 7.46549560853 | 159.4 | 175.78 | 158 | 2665980 | 167.66913233 | CS |
| 12 | -15.81 | -8.44957511624 | 187.11 | 187.73 | 144.8 | 3671285 | 164.76380022 | CS |
| 26 | -6.81 | -3.82347987199 | 178.11 | 201.92 | 144.8 | 2802075 | 175.12614103 | CS |
| 52 | 5.84 | 3.52955397075 | 165.46 | 201.92 | 144.8 | 2357153 | 174.78602601 | CS |
| 156 | -4.9 | -2.7809307605 | 176.2 | 249.27 | 124.1483 | 2086578 | 177.24185206 | CS |
| 260 | 68.7 | 66.9590643275 | 102.6 | 249.27 | 90.14 | 2057648 | 161.83455622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716936000 | 171.3 | 1.23 | 0.72 | 170.92 | 171.71 | 169.2 | 2273482 |
| 1716590400 | 170.07 | -0.83 | -0.49 | 171.57 | 172.27 | 169.73 | 1893810 |
| 1716504000 | 170.9 | -1.15 | -0.67 | 171.63 | 172.51 | 169.73 | 1945331 |
| 1716417600 | 172.05 | -0.74 | -0.43 | 172.02 | 173.98 | 170.99 | 1575721 |
| 1716331200 | 172.79 | -1.6 | -0.92 | 173.47 | 175.78 | 172.52 | 1600358 |
| 1716244800 | 174.39 | 0.33 | 0.19 | 173.59 | 174.71 | 172.19 | 2254393 |
| 1715985600 | 174.06 | 0.35 | 0.20 | 174.05 | 174.66 | 172.58 | 1995061 |
| 1715899200 | 173.71 | 0.43 | 0.25 | 173.05 | 174.84 | 172.56 | 1694849 |
| 1715812800 | 173.28 | 4.41 | 2.61 | 170.84 | 174.99 | 170.635 | 2585487 |
| 1715726400 | 168.87 | 0.96 | 0.57 | 169.85 | 170.2 | 168.63 | 2050061 |
| 1715640000 | 167.91 | -1.13 | -0.67 | 168.18 | 171.56 | 167.8 | 2125768 |
| 1715380800 | 169.04 | 0.91 | 0.54 | 169.13 | 169.99 | 168.29 | 2010747 |
| 1715294400 | 168.13 | 3.21 | 1.95 | 165.79 | 168.39 | 164.91999 | 2145328 |
| 1715208000 | 164.91999 | -3.53 | -2.10 | 167.44 | 167.5 | 161 | 4673056 |
| 1715121600 | 168.45 | 2.5 | 1.51 | 166.96 | 172.23 | 166.47 | 3335975 |
| 1715035200 | 165.94999 | -1.12 | -0.67 | 167.35 | 167.615 | 164.88 | 3081332 |
| 1714776000 | 167.07 | -0.16 | -0.10 | 169.58 | 171.69 | 166.94999 | 3007036 |
| 1714689600 | 167.22999 | 8.73 | 5.51 | 163.1 | 169.99 | 161.375 | 5322536 |
| 1714603200 | 158.5 | -0.74 | -0.46 | 158 | 160.78 | 158 | 3779085 |
| 1714516800 | 159.24 | -0.46 | -0.29 | 159.4 | 162.13 | 158.91999 | 3647178 |
| 1714430400 | 159.69999 | 1.28 | 0.81 | 158.41999 | 165.04 | 158.41999 | 4849557 |
| 1714171200 | 158.41999 | 5.06 | 3.30 | 153.37 | 158.74 | 152.63 | 5236448 |
| 1714084800 | 153.36 | 2.48 | 1.64 | 150.97 | 153.59 | 150.04 | 4567199 |
| 1713998400 | 150.88 | 1.32 | 0.88 | 149.26 | 151.74 | 148.75 | 3636267 |
| 1713912000 | 149.56 | 4.02 | 2.76 | 146.25 | 149.8989 | 145.18 | 4314524 |
| 1713825600 | 145.54 | -0.96 | -0.66 | 150.82 | 151.53 | 144.8 | 4545074 |
| 1713566400 | 146.5 | -6.61 | -4.32 | 151.5 | 151.54 | 145.8 | 6228772 |
| 1713480000 | 153.11 | 1.17 | 0.77 | 151.9 | 153.66999 | 151.16999 | 4772848 |
| 1713393600 | 151.94 | -1.08 | -0.71 | 152.21 | 153.18 | 151.24 | 3270369 |
| 1713307200 | 153.02 | 3.25 | 2.17 | 150.78 | 154.4 | 148.66 | 4967564 |
| 1713220800 | 149.77 | -0.21 | -0.14 | 152.09 | 155 | 149.2425 | 8667338 |
| 1712961600 | 149.97999 | -12.75 | -7.84 | 155.69999 | 155.9794 | 148.47999 | 11577251 |
| 1712875200 | 162.72999 | -0.47 | -0.29 | 163.32 | 164.29 | 161.26 | 2290439 |
| 1712788800 | 163.19999 | -3.94 | -2.36 | 164.51 | 164.87 | 162.63999 | 2665710 |
| 1712702400 | 167.13999 | 1.45 | 0.88 | 165.86 | 167.18 | 164.74 | 1829531 |
| 1712616000 | 165.69 | -0.17 | -0.10 | 167.47999 | 167.47999 | 164.04 | 2301373 |
| 1712356800 | 165.86 | 0.34 | 0.21 | 165.76 | 169.39 | 165.31 | 3663866 |
| 1712270400 | 165.52 | 2.55 | 1.56 | 165.18 | 168.793 | 164.44999 | 4306075 |
| 1712184000 | 162.97 | -2.04 | -1.24 | 165.05 | 166.255 | 162.63999 | 2481027 |
| 1712097600 | 165.01 | -2.01 | -1.20 | 165.78 | 166.16999 | 163.63999 | 2391531 |
| 1712011200 | 167.02 | -2.19 | -1.29 | 169.72 | 169.72 | 166.12 | 1896517 |
| 1711665600 | 169.21 | 0.7 | 0.42 | 168.73 | 171.14 | 167.41 | 3395428 |
| 1711579200 | 168.51 | 2.84 | 1.71 | 167.34 | 168.53 | 166.3416 | 2857802 |
| 1711492800 | 165.66999 | -2.14 | -1.28 | 169.21 | 169.23 | 164.11 | 4548659 |
| 1711406400 | 167.81 | -1.09 | -0.65 | 169.3 | 169.84 | 167.03 | 2792504 |
| 1711147200 | 168.9 | 0.58 | 0.34 | 168.77 | 171.36 | 168.16 | 2840484 |
| 1711060800 | 168.32 | -2.67 | -1.56 | 172.8 | 174.33 | 168.02 | 4400653 |
| 1710974400 | 170.99 | -1.97 | -1.14 | 173 | 173.105 | 169.34 | 3697364 |
| 1710888000 | 172.96 | 2.27 | 1.33 | 171.75 | 173.5 | 170.265 | 3624012 |
| 1710801600 | 170.69 | -1.88 | -1.09 | 173.74 | 174.28 | 170.41 | 4954716 |
| 1710542400 | 172.57 | -1.31 | -0.75 | 172.91 | 175.51 | 171.6132 | 3369881 |
| 1710456000 | 173.88 | -2.35 | -1.33 | 176.26 | 177.49 | 170.72 | 6432570 |
| 1710369600 | 176.23 | -5.12 | -2.82 | 181.6 | 182.97 | 175.99 | 5947419 |
| 1710283200 | 181.35 | -2.14 | -1.17 | 183.65 | 184.11 | 180.94 | 2598431 |
| 1710196800 | 183.49 | 1.33 | 0.73 | 182.62 | 183.99 | 180.42 | 3383516 |
| 1709941200 | 182.16 | 0.65 | 0.36 | 182 | 182.98 | 179.84 | 6517970 |
| 1709854800 | 181.51 | -2.02 | -1.10 | 184.91 | 185.11 | 181.39 | 3839313 |
| 1709768400 | 183.53 | -1.7 | -0.92 | 185.4 | 187.24 | 183.23 | 5028545 |
| 1709682000 | 185.23 | -2.63 | -1.40 | 187.11 | 187.73 | 184.42 | 2508255 |
| 1709595600 | 187.86 | -2.96 | -1.55 | 189.61 | 190.42 | 186.51 | 3757170 |
| 1709336400 | 190.82 | -7.51 | -3.79 | 196 | 196.23 | 188.49 | 3724319 |
| 1709250000 | 198.33 | -1.61 | -0.81 | 200.5 | 200.5341 | 198.19 | 2849160 |
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
