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 | 2.66 | 1.5518347821 | 171.41 | 175.32 | 171.41 | 80171 | 174.07395032 | SP |
| 4 | -6.77 | -3.74364078744 | 180.84 | 180.85 | 170.2551 | 85660 | 174.89781176 | SP |
| 12 | 4.57 | 2.69616519174 | 169.5 | 180.98 | 167.2694 | 90954 | 174.05652892 | SP |
| 26 | 29.62 | 20.5053651783 | 144.45 | 180.98 | 142.37 | 94433 | 167.10555609 | SP |
| 52 | 28.1 | 19.250530931 | 145.97 | 180.98 | 142.37 | 86385 | 160.13780588 | SP |
| 156 | 32.94 | 23.3401828102 | 141.13 | 180.98 | 123.18 | 111838 | 147.10494676 | SP |
| 260 | 61.86 | 55.1287764014 | 112.21 | 180.98 | 78.3 | 100495 | 136.21456403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 174.07 | -0.35 | -0.20 | 173.91 | 174.6999 | 173.91 | 56005 |
| 1714084200 | 174.42 | -0.57 | -0.33 | 174.25 | 174.78 | 173.19 | 66665 |
| 1713997800 | 174.99 | -0.08 | -0.05 | 174.56 | 175.22 | 174.16 | 72138 |
| 1713911400 | 175.07 | 1.24 | 0.71 | 174.38 | 175.32 | 174.09 | 69913 |
| 1713825000 | 173.83 | 1.43 | 0.83 | 173.14 | 174.6449 | 172.34 | 113875 |
| 1713565800 | 172.4 | 1.4 | 0.82 | 171.41 | 172.6 | 171.41 | 78263 |
| 1713479400 | 171 | 0.13 | 0.08 | 171.31 | 172.06 | 170.74 | 78520 |
| 1713393000 | 170.87 | 0.03 | 0.02 | 171.52 | 171.77 | 170.2551 | 149415 |
| 1713306600 | 170.84 | -0.96 | -0.56 | 172.01 | 172.01 | 170.6514 | 80176 |
| 1713220200 | 171.8 | -0.79 | -0.46 | 174.21 | 174.63 | 171.41 | 75370 |
| 1712961000 | 172.59 | -2.59 | -1.48 | 174.51 | 174.5819 | 172.2 | 82777 |
| 1712874600 | 175.18 | -0.58 | -0.33 | 176.21 | 176.21 | 174.31 | 70573 |
| 1712788200 | 175.76 | -2.4 | -1.35 | 176.25 | 176.5978 | 174.92 | 89996 |
| 1712701800 | 178.16 | 0.48 | 0.27 | 178.04 | 178.251 | 176.76 | 58085 |
| 1712615400 | 177.68 | 0.21 | 0.12 | 177.63 | 178.06 | 177.4201 | 57707 |
| 1712356200 | 177.47 | 0.99 | 0.56 | 176.6 | 177.89 | 176.36 | 89398 |
| 1712269800 | 176.48 | -1.65 | -0.93 | 179.11 | 179.39 | 176.12 | 97883 |
| 1712183400 | 178.13 | -0.28 | -0.16 | 178.19 | 178.562 | 177.7747 | 67217 |
| 1712097000 | 178.41 | -1.05 | -0.59 | 178.78 | 178.78 | 177.9397 | 103771 |
| 1712010600 | 179.46 | -1.01 | -0.56 | 180.84 | 180.85 | 179.4533 | 125793 |
| 1711665000 | 180.47 | 0.57 | 0.32 | 180.26 | 180.98 | 180.08 | 133184 |
| 1711578600 | 179.9 | 2.77 | 1.56 | 178.05 | 179.94 | 178.05 | 80391 |
| 1711492200 | 177.13 | -0.12 | -0.07 | 177.63 | 177.685 | 177.13 | 96312 |
| 1711405800 | 177.25 | -0.28 | -0.16 | 177.52 | 177.91 | 177.1387 | 67819 |
| 1711146600 | 177.53 | -1.74 | -0.97 | 178.72 | 178.7747 | 177.47 | 101207 |
| 1711060200 | 179.27 | 1.03 | 0.58 | 179 | 179.8386 | 178.885 | 75211 |
| 1710973800 | 178.24 | 1.1 | 0.62 | 176.97 | 178.43 | 176.72 | 63463 |
| 1710887400 | 177.14 | 0.84 | 0.48 | 176.22 | 177.19 | 176.13 | 79219 |
| 1710801000 | 176.3 | 0.52 | 0.30 | 176.38 | 176.7525 | 175.7189 | 47775 |
| 1710541800 | 175.78 | -0.28 | -0.16 | 175.49 | 176.24 | 175.485 | 101594 |
| 1710455400 | 176.06 | -1.11 | -0.63 | 177.18 | 177.18 | 175.03 | 84052 |
| 1710369000 | 177.17 | 0.25 | 0.14 | 177.07 | 177.78 | 176.69 | 83659 |
| 1710282600 | 176.92 | 0.34 | 0.19 | 176.87 | 177.2927 | 176.1777 | 70061 |
| 1710196200 | 176.58 | 0.71 | 0.40 | 175.68 | 176.65 | 175.3 | 76987 |
| 1709940600 | 175.87 | 0.03 | 0.02 | 176.04 | 176.63 | 175.81 | 85732 |
| 1709854200 | 175.84 | 0.59 | 0.34 | 175.99 | 176.32 | 175.639 | 71461 |
| 1709767800 | 175.25 | 1.13 | 0.65 | 174.96 | 175.78 | 174.66 | 73838 |
| 1709681400 | 174.12 | -0.49 | -0.28 | 174.53 | 175.262 | 173.6027 | 109710 |
| 1709595000 | 174.61 | 0.57 | 0.33 | 173.99 | 174.84 | 173.92 | 94604 |
| 1709335800 | 174.04 | 0.71 | 0.41 | 173.74 | 174.21 | 172.95 | 88606 |
| 1709249400 | 173.33 | 0.04 | 0.02 | 174.11 | 174.16 | 173.19 | 161985 |
| 1709163000 | 173.29 | 0.16 | 0.09 | 172.87 | 173.7215 | 172.77 | 114948 |
| 1709076600 | 173.13 | 0.33 | 0.19 | 172.98 | 173.22 | 172.64 | 80433 |
| 1708990200 | 172.8 | -0.96 | -0.55 | 173.73 | 174.06 | 172.6928 | 60004 |
| 1708731000 | 173.76 | 0.66 | 0.38 | 173.39 | 174.145 | 173.275 | 73780 |
| 1708644600 | 173.1 | 1.13 | 0.66 | 172.26 | 173.44 | 171.89 | 74674 |
| 1708558200 | 171.97 | 0.81 | 0.47 | 171.12 | 171.97 | 170.89 | 65249 |
| 1708471800 | 171.16 | -0.05 | -0.03 | 170.86 | 171.8177 | 170.86 | 225227 |
| 1708126200 | 171.21 | -0.47 | -0.27 | 171.31 | 172.06 | 170.83 | 97506 |
| 1708039800 | 171.68 | 2.2 | 1.30 | 169.81 | 171.7517 | 169.81 | 90619 |
| 1707953400 | 169.48 | 1.09 | 0.65 | 169.15 | 169.52 | 168.42 | 121477 |
| 1707867000 | 168.39 | -2.33 | -1.36 | 169.25 | 169.7001 | 167.26939 | 114353 |
| 1707780600 | 170.72 | 1.03 | 0.61 | 169.74 | 171.1036 | 169.68 | 97302 |
| 1707521400 | 169.69 | -0.06 | -0.04 | 169.76 | 169.76 | 168.9601 | 103770 |
| 1707435000 | 169.75 | 0.09 | 0.05 | 169.71 | 169.8 | 168.9887 | 97462 |
| 1707348600 | 169.66 | 0.29 | 0.17 | 169.95 | 170.0165 | 169.2401 | 79853 |
| 1707262200 | 169.37 | 1.24 | 0.74 | 168.55 | 169.4515 | 168.2986 | 84774 |
| 1707175800 | 168.13 | -1.53 | -0.90 | 168.98 | 168.98 | 167.8386 | 97349 |
| 1706916600 | 169.66 | -0.38 | -0.22 | 169.5 | 170.425 | 168.63 | 122121 |
| 1706830200 | 170.04 | 1.68 | 1.00 | 168.81 | 170.04 | 167.8 | 85685 |
| 1706743800 | 168.36 | -1.66 | -0.98 | 170.22 | 170.32 | 168.36 | 224742 |
| 1706657400 | 170.02 | 0.5 | 0.29 | 169.3 | 170.27 | 169 | 98395 |
| 1706571000 | 169.52 | 0.76 | 0.45 | 168.77 | 169.52 | 168.36 | 102327 |
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
