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 | 0.13 | 0.072923094183 | 178.27 | 182.4 | 177.1 | 597491 | 180.31168521 | CS |
| 4 | -4.65 | -2.54028953838 | 183.05 | 184.425 | 175 | 647405 | 179.55165991 | CS |
| 12 | -2.57 | -1.42012488258 | 180.97 | 199 | 175 | 710932 | 184.42842393 | CS |
| 26 | 16.17 | 9.96733033348 | 162.23 | 199 | 161.26 | 730262 | 180.46512699 | CS |
| 52 | 39.85 | 28.7621797185 | 138.55 | 199 | 130.915 | 645711 | 165.53962884 | CS |
| 156 | 74.52 | 71.736619176 | 103.88 | 199 | 100.53 | 579966 | 137.44819594 | CS |
| 260 | 77.05 | 76.0236803157 | 101.35 | 199 | 72.01 | 647529 | 120.77612588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 178.4 | -3.29 | -1.81 | 181.4 | 181.56 | 178.4 | 404284 |
| 1714084200 | 181.69 | 2.3 | 1.28 | 179.83 | 182.4 | 178.6 | 710173 |
| 1713997800 | 179.39 | 0.57 | 0.32 | 177.6 | 180.3 | 177.1 | 475696 |
| 1713911400 | 178.82 | -1.17 | -0.65 | 180.32 | 180.74 | 177.82 | 524940 |
| 1713825000 | 179.99 | -0.86 | -0.48 | 180.82 | 182.31 | 179.095 | 516967 |
| 1713565800 | 180.85 | 3.34 | 1.88 | 178.27 | 181.025 | 178.12 | 759678 |
| 1713479400 | 177.51 | 0.55 | 0.31 | 176.71 | 178.05 | 175.4 | 606503 |
| 1713393000 | 176.96 | 0.25 | 0.14 | 176.73 | 177.82 | 175 | 585174 |
| 1713306600 | 176.71 | -0.66 | -0.37 | 177.63 | 179.55 | 176.47 | 536781 |
| 1713220200 | 177.37 | -1.14 | -0.64 | 180.04 | 180.52 | 177.27 | 662884 |
| 1712961000 | 178.51 | 1.01 | 0.57 | 177.06 | 179.59 | 176.04 | 1083626 |
| 1712874600 | 177.5 | -2.5 | -1.39 | 180.15 | 180.67 | 175.63 | 766928 |
| 1712788200 | 180 | 0.87 | 0.49 | 179.46 | 181.302 | 179 | 676776 |
| 1712701800 | 179.13 | -3.24 | -1.78 | 182.12 | 182.47 | 177.1 | 818224 |
| 1712615400 | 182.37 | 1.44 | 0.80 | 180.99 | 183.53 | 180.86 | 563150 |
| 1712356200 | 180.93 | -0.64 | -0.35 | 182.07 | 183.07 | 179.595 | 578382 |
| 1712269800 | 181.57 | 2.74 | 1.53 | 180.2 | 184.425 | 179.06 | 946054 |
| 1712183400 | 178.83 | -3.82 | -2.09 | 182.51 | 183.3 | 178.83 | 621483 |
| 1712097000 | 182.65 | 0.78 | 0.43 | 181.07 | 183.11 | 181.07 | 440645 |
| 1712010600 | 181.87 | -1.86 | -1.01 | 183.05 | 183.99 | 180.88 | 426637 |
| 1711665000 | 183.73 | 3.56 | 1.98 | 180.14 | 183.73 | 179.94 | 870880 |
| 1711578600 | 180.17 | 2.06 | 1.16 | 178.5 | 180.17 | 178.21 | 502797 |
| 1711492200 | 178.11 | -1.49 | -0.83 | 179.5 | 180.4 | 177.78 | 760323 |
| 1711405800 | 179.6 | -1.32 | -0.73 | 181.48 | 182 | 179.31 | 560135 |
| 1711146600 | 180.92 | -3.28 | -1.78 | 183.61 | 184.2 | 180.45 | 569949 |
| 1711060200 | 184.2 | 1 | 0.55 | 181.32 | 184.25 | 181.32 | 719257 |
| 1710973800 | 183.2 | -0.33 | -0.18 | 183.52 | 183.53 | 181.23 | 598328 |
| 1710887400 | 183.53 | -0.17 | -0.09 | 183.12 | 184.57 | 182.67 | 638715 |
| 1710801000 | 183.7 | 0.18 | 0.10 | 184 | 185.5924 | 182.91 | 626562 |
| 1710541800 | 183.52 | 2.39 | 1.32 | 179.01 | 183.91 | 178.93 | 888321 |
| 1710455400 | 181.13 | -2.37 | -1.29 | 183.66 | 184.92 | 180.41 | 690206 |
| 1710369000 | 183.5 | 1.8 | 0.99 | 182.94 | 185.62 | 182.05 | 923162 |
| 1710282600 | 181.7 | -2.13 | -1.16 | 184.65 | 184.74 | 181.51 | 850445 |
| 1710196200 | 183.83 | -2.86 | -1.53 | 185.82 | 187.47 | 183.345 | 713768 |
| 1709940600 | 186.69 | 2.88 | 1.57 | 183.63 | 186.97 | 182.26 | 693271 |
| 1709854200 | 183.81 | -3.81 | -2.03 | 188.51 | 189.495 | 182.37 | 1418884 |
| 1709767800 | 187.62 | -2.63 | -1.38 | 189.83 | 191.45 | 186.87 | 496405 |
| 1709681400 | 190.25 | 0.89 | 0.47 | 189.14 | 190.5 | 185.23 | 911643 |
| 1709595000 | 189.36 | 2.34 | 1.25 | 187.35 | 191.34 | 186.27 | 1273061 |
| 1709335800 | 187.02 | -4.98 | -2.59 | 192.33 | 193.46 | 186.9 | 891238 |
| 1709249400 | 192 | -3.78 | -1.93 | 194.4 | 195.75 | 190.46 | 932709 |
| 1709163000 | 195.78 | 0.92 | 0.47 | 195.51 | 195.96 | 193.945 | 433842 |
| 1709076600 | 194.86 | -1.71 | -0.87 | 197.5 | 197.655 | 193.23 | 649557 |
| 1708990200 | 196.57 | -0.58 | -0.29 | 197.98 | 199 | 196.43 | 572335 |
| 1708731000 | 197.15 | 1.63 | 0.83 | 196.8 | 197.88 | 196.21 | 821027 |
| 1708644600 | 195.52 | 5.61 | 2.95 | 195.66 | 196.83 | 191.515 | 1536400 |
| 1708558200 | 189.91 | -1.81 | -0.94 | 192.61 | 195.68 | 189.4024 | 973915 |
| 1708471800 | 191.72 | 5.03 | 2.69 | 186.96 | 192.16 | 185.46 | 1393425 |
| 1708126200 | 186.69 | 0.63 | 0.34 | 186.7 | 187.98 | 186.22 | 356126 |
| 1708039800 | 186.06 | 1.3 | 0.70 | 185.44 | 186.06 | 184.04 | 372524 |
| 1707953400 | 184.76 | -0.44 | -0.24 | 186.74 | 187.05 | 183.68 | 514216 |
| 1707867000 | 185.2 | 0.76 | 0.41 | 185.65 | 187 | 183.52 | 565651 |
| 1707780600 | 184.44 | 0.94 | 0.51 | 184.19 | 184.63 | 182.17 | 399343 |
| 1707521400 | 183.5 | -0.66 | -0.36 | 183.88 | 185.92 | 182.72 | 577062 |
| 1707435000 | 184.16 | -0.3 | -0.16 | 186.18 | 186.27 | 183.41 | 409337 |
| 1707348600 | 184.46 | 4.05 | 2.24 | 182.35 | 185.84 | 182.095 | 617183 |
| 1707262200 | 180.41 | -1.34 | -0.74 | 182.98 | 182.98 | 178.52 | 441131 |
| 1707175800 | 181.75 | -1.03 | -0.56 | 180.32 | 182.8311 | 180.08 | 690631 |
| 1706916600 | 182.78 | -1.95 | -1.06 | 180.97 | 187.015 | 180.8 | 1079592 |
| 1706830200 | 184.73 | 0.88 | 0.48 | 183.85 | 185.17 | 181.06 | 933195 |
| 1706743800 | 183.85 | 0.59 | 0.32 | 183.78 | 185.98 | 183.51 | 797763 |
| 1706657400 | 183.26 | -0.24 | -0.13 | 184.41 | 185.33 | 182.32 | 697288 |
| 1706571000 | 183.5 | -2.93 | -1.57 | 185.51 | 186.43 | 182.57 | 820677 |
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
