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 | 4.82 | 2.99564947172 | 160.9 | 169.16 | 160.55 | 234371 | 165.03764203 | CS |
| 4 | 1.22 | 0.741641337386 | 164.5 | 169.7 | 157.92 | 341375 | 164.08974033 | CS |
| 12 | 22.83 | 15.9773252152 | 142.89 | 169.7 | 140.67 | 378291 | 155.0325098 | CS |
| 26 | -22.27 | -11.8463748072 | 187.99 | 187.99 | 139.19 | 440009 | 153.39187825 | CS |
| 52 | -42.67 | -20.4760305197 | 208.39 | 217.6 | 139.19 | 372859 | 169.18189709 | CS |
| 156 | -6.05 | -3.5221517145 | 171.77 | 217.6 | 139.19 | 388139 | 177.4067275 | CS |
| 260 | 71.19 | 75.3094255792 | 94.53 | 222.15 | 93.68 | 446784 | 164.76945311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714513200 | 165.72 | -2.86 | -1.70 | 166.59 | 167.98 | 165.72 | 442046 |
| 1714426800 | 168.58 | 2.46 | 1.48 | 168.36 | 169.16 | 166.77 | 217446 |
| 1714167600 | 166.12 | 0 | 0.00 | 166.12 | 166.12 | 166.12 | 0 |
| 1714081200 | 166.12 | 3.12 | 1.91 | 163.11 | 166.33 | 161.8 | 215383 |
| 1713994800 | 163 | -0.08 | -0.05 | 162.3 | 164.65 | 162.19 | 193265 |
| 1713908400 | 163.08 | 1.08 | 0.67 | 160.9 | 163.66999 | 160.55 | 311389 |
| 1713822000 | 162 | -5 | -2.99 | 162.86 | 163.88999 | 160.9 | 411000 |
| 1713562800 | 167 | -0.53 | -0.32 | 167.22 | 167.84 | 166.27 | 267455 |
| 1713476400 | 167.53 | 1.62 | 0.98 | 167.26 | 168.47 | 166.01 | 390995 |
| 1713390000 | 165.91 | 4.09 | 2.53 | 161.56 | 166.19999 | 161.5 | 353936 |
| 1713303600 | 161.82 | 1.29 | 0.80 | 159.04 | 162.87 | 157.91999 | 442118 |
| 1713217200 | 160.53 | -2.12 | -1.30 | 163.35 | 163.85 | 160 | 335175 |
| 1712958000 | 162.65 | -3.31 | -1.99 | 169.16 | 169.7 | 161.93 | 420799 |
| 1712871600 | 165.96 | -0.37 | -0.22 | 167.3 | 167.65 | 164.4 | 247486 |
| 1712785200 | 166.33 | 1.02 | 0.62 | 167.16 | 167.16 | 162.82 | 328241 |
| 1712698800 | 165.31 | 2.2 | 1.35 | 165.33 | 166.43 | 163.69 | 342831 |
| 1712612400 | 163.11 | -3.15 | -1.89 | 167.66 | 168.02 | 162.37 | 712890 |
| 1712353200 | 166.26 | 4.82 | 2.99 | 161.65 | 166.72 | 161.25 | 312692 |
| 1712266800 | 161.44 | -1.55 | -0.95 | 163.5 | 163.99 | 161.27 | 260033 |
| 1712180400 | 162.99 | 0.34 | 0.21 | 162.5 | 163.55 | 161.18 | 406381 |
| 1712094000 | 162.65 | -1.64 | -1.00 | 164.5 | 164.58 | 160.31 | 316602 |
| 1712007600 | 164.29 | 2.89 | 1.79 | 163.41999 | 165.6 | 162.65 | 351579 |
| 1711662000 | 161.4 | 2.27 | 1.43 | 160.69999 | 162.18 | 159.3 | 431222 |
| 1711575600 | 159.13 | 4.6 | 2.98 | 154.94999 | 159.61 | 154.75 | 268099 |
| 1711489200 | 154.53 | -1.4 | -0.90 | 158.11 | 158.11 | 154.38999 | 368456 |
| 1711402800 | 155.93 | 0.22 | 0.14 | 155.87 | 157.65 | 155.5 | 444277 |
| 1711143600 | 155.71 | -2.08 | -1.32 | 157.19999 | 157.76 | 155.15 | 220026 |
| 1711057200 | 157.79 | -0.32 | -0.20 | 160 | 161.99 | 157.57 | 415914 |
| 1710970800 | 158.11 | 2.94 | 1.89 | 155.07 | 159.44999 | 154.9 | 272670 |
| 1710884400 | 155.16999 | -2.56 | -1.62 | 157.28 | 158.19999 | 155.1 | 321559 |
| 1710798000 | 157.72999 | 2.76 | 1.78 | 154.9 | 159 | 154.37 | 555291 |
| 1710538800 | 154.97 | 0.1 | 0.06 | 154.25 | 156.02 | 153.65 | 1234894 |
| 1710452400 | 154.87 | -1.61 | -1.03 | 155.94999 | 156.59 | 153.62 | 344466 |
| 1710366000 | 156.47999 | 3.59 | 2.35 | 152.91999 | 156.57 | 152.28 | 286083 |
| 1710279600 | 152.88999 | -0.46 | -0.30 | 152.03 | 154 | 151.47999 | 336596 |
| 1710193200 | 153.35 | -1.87 | -1.20 | 155.52 | 156 | 152.21 | 356306 |
| 1709937600 | 155.22 | 4.13 | 2.73 | 152.62 | 157.33 | 152.62 | 1098333 |
| 1709851200 | 151.09 | 3.06 | 2.07 | 149.91 | 153.53 | 149.88999 | 417509 |
| 1709764800 | 148.03 | -4.98 | -3.25 | 151.32 | 156.3 | 147.97 | 595798 |
| 1709678400 | 153.01 | 4.47 | 3.01 | 149.97 | 154.37 | 149.97 | 559642 |
| 1709592000 | 148.54 | 3.43 | 2.36 | 146.83 | 149.16999 | 145.3 | 395061 |
| 1709332800 | 145.11 | 3.02 | 2.13 | 143.41 | 146.63999 | 142.5 | 419300 |
| 1709246400 | 142.09 | -0.41 | -0.29 | 144.06 | 145.02 | 142.05 | 727223 |
| 1709160000 | 142.5 | 0.34 | 0.24 | 141.78 | 142.94 | 140.66999 | 292367 |
| 1709073600 | 142.16 | -2.08 | -1.44 | 145.59 | 145.59 | 142 | 221811 |
| 1708987200 | 144.24 | -1.19 | -0.82 | 144.53 | 144.81 | 142.62 | 269095 |
| 1708728000 | 145.43 | 1.99 | 1.39 | 143.19999 | 145.93 | 142.55 | 395361 |
| 1708641600 | 143.44 | -1.42 | -0.98 | 144.05 | 144.58 | 143.06 | 273780 |
| 1708555200 | 144.86 | -1.23 | -0.84 | 146.43 | 146.43 | 142.9 | 241007 |
| 1708468800 | 146.09 | -1.03 | -0.70 | 148 | 149.04 | 145.54 | 344894 |
| 1708123200 | 147.12 | -1.44 | -0.97 | 148.27 | 149.32 | 146.97 | 210885 |
| 1708036800 | 148.56 | 4.56 | 3.17 | 145.5 | 149.07 | 144.8 | 368912 |
| 1707950400 | 144 | -0.65 | -0.45 | 144.96 | 144.99 | 143.12 | 419045 |
| 1707864000 | 144.65 | -2.33 | -1.59 | 144.72 | 145.55 | 142.94999 | 403676 |
| 1707777600 | 146.97999 | 0.51 | 0.35 | 146.49 | 148.37 | 146.04 | 236362 |
| 1707518400 | 146.47 | 0.4 | 0.27 | 146.19999 | 146.79 | 145.05 | 401377 |
| 1707432000 | 146.07 | 0.81 | 0.56 | 145.19999 | 146.21 | 144.5 | 228298 |
| 1707345600 | 145.26 | 1.1 | 0.76 | 144.05 | 145.41999 | 143.71 | 154219 |
| 1707259200 | 144.16 | 1.63 | 1.14 | 142.88999 | 144.66999 | 142.43 | 195084 |
| 1707172800 | 142.53 | -1.8 | -1.25 | 143.19999 | 143.31 | 140.78 | 229708 |
| 1706913600 | 144.33 | -3.96 | -2.67 | 145.83 | 145.88999 | 143.22999 | 290822 |
| 1706827200 | 148.29 | 2.83 | 1.95 | 146.99 | 149.78 | 146.81 | 289810 |
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
