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 | 1.56 | 0.915009677987 | 170.49 | 173.82 | 170.24 | 1074503 | 172.40382206 | SP |
| 4 | 6.06 | 3.6508223387 | 165.99 | 173.82 | 163.09 | 995348 | 168.86178758 | SP |
| 12 | 7.55 | 4.5896656535 | 164.5 | 173.82 | 154.17 | 1098039 | 162.82181257 | SP |
| 26 | 25.49 | 17.3921943231 | 146.56 | 173.82 | 144.26 | 1477220 | 158.32195532 | SP |
| 52 | 39.28 | 29.5849966107 | 132.77 | 173.82 | 127.15 | 1470198 | 147.25875751 | SP |
| 156 | 43.82 | 34.1729704437 | 128.23 | 173.82 | 101.6 | 1410906 | 132.96433611 | SP |
| 260 | 79.925 | 86.7571234735 | 92.125 | 173.82 | 68 | 1365650 | 120.54017466 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 172.05 | -0.37 | -0.21 | 172.11 | 172.525 | 171.68 | 930471 |
| 1718922600 | 172.42 | -0.77 | -0.44 | 173.73 | 173.82 | 171.9 | 1036068 |
| 1718749800 | 173.19 | 0.7 | 0.41 | 172.75 | 173.31 | 172.5974 | 1471729 |
| 1718663400 | 172.49 | 1.36 | 0.79 | 171.11 | 172.948 | 170.68 | 813687 |
| 1718404200 | 171.13 | 0.27 | 0.16 | 170.49 | 171.13 | 170.24 | 976529 |
| 1718317800 | 170.86 | 0.46 | 0.27 | 170.61 | 171.11 | 169.7354 | 986603 |
| 1718231400 | 170.4 | 1.14 | 0.67 | 170.96 | 171.319 | 170.01 | 1113092 |
| 1718145000 | 169.26 | 0.43 | 0.25 | 168.27 | 169.32 | 167.47 | 982460 |
| 1718058600 | 168.83 | 0.68 | 0.40 | 167.95 | 168.92 | 167.66 | 1001864 |
| 1717799400 | 168.15 | -0.18 | -0.11 | 168.18 | 169.15 | 167.745 | 801580 |
| 1717713000 | 168.33 | -0.07 | -0.04 | 168.575 | 168.63 | 167.83 | 1898006 |
| 1717626600 | 168.4 | 2.11 | 1.27 | 167.245 | 168.4 | 166.57 | 776656 |
| 1717540200 | 166.29 | 0.4 | 0.24 | 165.66999 | 166.52 | 165.16999 | 973065 |
| 1717453800 | 165.88999 | 0.15 | 0.09 | 166.61 | 166.61 | 164.4 | 1064881 |
| 1717194600 | 165.74 | 1.05 | 0.64 | 165.16 | 165.83 | 163.09 | 881617 |
| 1717108200 | 164.69 | -0.91 | -0.55 | 165.365 | 165.54 | 164.27 | 618552 |
| 1717021800 | 165.6 | -1.33 | -0.80 | 165.19999 | 166.06 | 165.19999 | 971495 |
| 1716935400 | 166.93 | 0.41 | 0.25 | 167.36 | 167.36 | 166.01 | 875934 |
| 1716589800 | 166.52 | 1.18 | 0.71 | 165.99 | 166.8 | 165.68 | 630474 |
| 1716503400 | 165.34 | -0.4 | -0.24 | 167.13999 | 167.26 | 164.875 | 740482 |
| 1716417000 | 165.74 | -0.51 | -0.31 | 166.18 | 166.2201 | 165.08 | 754313 |
| 1716330600 | 166.25 | 0.15 | 0.09 | 165.88 | 166.31 | 165.76 | 777099 |
| 1716244200 | 166.1 | 0.56 | 0.34 | 165.52 | 166.44999 | 165.52 | 490582 |
| 1715985000 | 165.54 | -0.03 | -0.02 | 165.66 | 165.72 | 164.88999 | 914195 |
| 1715898600 | 165.57 | -0.64 | -0.39 | 166.25 | 166.6199 | 165.525 | 1034921 |
| 1715812200 | 166.21 | 2.65 | 1.62 | 164.36 | 166.31 | 164.3 | 1216607 |
| 1715725800 | 163.56 | 0.72 | 0.44 | 162.87 | 163.72 | 162.66999 | 940529 |
| 1715639400 | 162.84 | -0.1 | -0.06 | 163.43 | 163.43 | 162.52 | 869367 |
| 1715380200 | 162.94 | 0.55 | 0.34 | 162.94 | 163.41 | 162.53 | 946581 |
| 1715293800 | 162.38999 | 0.53 | 0.33 | 161.94999 | 162.44 | 161.61 | 738312 |
| 1715207400 | 161.86 | 0 | 0.00 | 161.44999 | 162.19 | 161.37 | 852553 |
| 1715121000 | 161.86 | 0.52 | 0.32 | 161.72 | 162.34 | 161.51 | 1449614 |
| 1715034600 | 161.34 | 2.15 | 1.35 | 160 | 161.34 | 159.75 | 1093254 |
| 1714775400 | 159.19 | 1.82 | 1.16 | 159.11 | 159.44 | 158.19 | 1411139 |
| 1714689000 | 157.37 | 1.18 | 0.76 | 157.37 | 157.63999 | 155.8 | 1854573 |
| 1714602600 | 156.19 | -0.77 | -0.49 | 156.65 | 158.69 | 156.09 | 1628036 |
| 1714516200 | 156.96 | -2.01 | -1.26 | 158.72999 | 159.22999 | 156.91999 | 1171438 |
| 1714429800 | 158.97 | -0.08 | -0.05 | 159.19 | 159.35 | 158.08 | 895028 |
| 1714170600 | 159.05 | 1.97 | 1.25 | 158.19999 | 159.49 | 157.9 | 716645 |
| 1714084200 | 157.08 | -0.48 | -0.30 | 155.54 | 157.47999 | 155.13 | 963483 |
| 1713997800 | 157.56 | -0.11 | -0.07 | 158.34 | 158.58 | 156.97 | 1205446 |
| 1713911400 | 157.66999 | 1.79 | 1.15 | 156.69 | 157.96 | 156.38999 | 1015118 |
| 1713825000 | 155.88 | 1.32 | 0.85 | 155.44 | 156.85 | 154.58 | 1460968 |
| 1713565800 | 154.56 | -2.31 | -1.47 | 156.57 | 156.91 | 154.16999 | 2140486 |
| 1713479400 | 156.87 | -0.34 | -0.22 | 157.75 | 158.423 | 156.63239 | 1847686 |
| 1713393000 | 157.21 | -1.11 | -0.70 | 159.18 | 159.3 | 156.8501 | 1170450 |
| 1713306600 | 158.32 | 0.15 | 0.09 | 158.24 | 159.16999 | 157.88 | 1178425 |
| 1713220200 | 158.16999 | -1.98 | -1.24 | 161.59 | 161.69999 | 157.88 | 1304090 |
| 1712961000 | 160.15 | -2.16 | -1.33 | 161.33 | 161.55 | 159.68 | 1303605 |
| 1712874600 | 162.31 | 1.43 | 0.89 | 161.56 | 162.66999 | 160.47999 | 1144508 |
| 1712788200 | 160.88 | -1.58 | -0.97 | 160.84 | 161.535 | 160.38 | 1428298 |
| 1712701800 | 162.46 | 0.03 | 0.02 | 162.83 | 163.035 | 160.61 | 1372456 |
| 1712615400 | 162.435 | -0.11 | -0.06 | 162.71 | 162.94 | 162.11 | 834219 |
| 1712356200 | 162.54 | 1.94 | 1.21 | 161.21 | 163.07 | 160.91 | 845965 |
| 1712269800 | 160.6 | -2.3 | -1.41 | 164.18 | 164.4 | 160.55 | 1259094 |
| 1712183400 | 162.9 | 0.05 | 0.03 | 162.59 | 163.51 | 162.41999 | 1141969 |
| 1712097000 | 162.85 | -1.02 | -0.62 | 162.305 | 162.85499 | 161.82 | 1151673 |
| 1712010600 | 163.87 | -0.48 | -0.29 | 164.5 | 164.69 | 163.41999 | 1189990 |
| 1711665000 | 164.35 | 0.19 | 0.12 | 164.24 | 164.58 | 163.9 | 1571637 |
| 1711578600 | 164.16 | 0.85 | 0.52 | 164.16999 | 164.2275 | 162.97999 | 1178211 |
| 1711492200 | 163.31 | -0.63 | -0.38 | 164.58 | 164.58 | 163.24 | 1365377 |
| 1711405800 | 163.94 | -0.64 | -0.39 | 164.03 | 164.38 | 163.79 | 1108064 |
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
