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 | 9.6 | 5.64307547613 | 170.12 | 180.28 | 168.9 | 4104981 | 173.39046167 | SP |
| 4 | -4.37 | -2.37383888315 | 184.09 | 184.29 | 168.9 | 4799796 | 176.05694312 | SP |
| 12 | 4.22 | 2.40455840456 | 175.5 | 185.29 | 168.9 | 4389725 | 178.68635232 | SP |
| 26 | 28.41 | 18.7760227348 | 151.31 | 185.29 | 149.64 | 4759710 | 173.91097883 | SP |
| 52 | 32.22 | 21.8440677966 | 147.5 | 185.29 | 144.04 | 4805869 | 168.1173091 | SP |
| 156 | 0.41 | 0.228654285874 | 179.31 | 215.06 | 126 | 5853570 | 168.07948396 | SP |
| 260 | 59 | 48.87342611 | 120.72 | 215.06 | 81.7378 | 5168985 | 155.8986068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 175.91 | 1.57 | 0.90 | 174.94 | 177.1 | 174.69 | 3207240 |
| 1714084200 | 174.34 | 0.15 | 0.09 | 171.55 | 174.71 | 170.91 | 4562068 |
| 1713997800 | 174.19 | 1.65 | 0.96 | 175.12 | 175.63 | 172.94 | 4324996 |
| 1713911400 | 172.54 | 2.03 | 1.19 | 171.48 | 173.04 | 170.63 | 3742203 |
| 1713825000 | 170.51 | 0.75 | 0.44 | 170.12 | 171.37 | 168.9 | 4393282 |
| 1713565800 | 169.76 | -1.5 | -0.88 | 171.26 | 171.65 | 169.085 | 6530728 |
| 1713479400 | 171.26 | -1.07 | -0.62 | 172.65 | 173.3633 | 170.79 | 4465909 |
| 1713393000 | 172.33 | -0.84 | -0.49 | 174.01 | 174.185 | 171.62 | 5970953 |
| 1713306600 | 173.17 | -0.99 | -0.57 | 173.26 | 174.14 | 172.35 | 5502598 |
| 1713220200 | 174.16 | -2.95 | -1.67 | 178.4 | 178.54 | 173.995 | 5482095 |
| 1712961000 | 177.11 | -2.92 | -1.62 | 178.63 | 178.75 | 176.53 | 5364634 |
| 1712874600 | 180.03 | 1.44 | 0.81 | 179.2 | 180.675 | 177.7 | 3937317 |
| 1712788200 | 178.59 | -2.8 | -1.54 | 178.44 | 179.32 | 177.76 | 5150000 |
| 1712701800 | 181.39 | 0.85 | 0.47 | 181.43 | 181.49 | 179.88 | 4327924 |
| 1712615400 | 180.54 | 1.7 | 0.95 | 179.9 | 181.13 | 179.76 | 4073691 |
| 1712356200 | 178.84 | 0.99 | 0.56 | 178.44 | 180 | 178.07 | 4820496 |
| 1712269800 | 177.85 | -2.11 | -1.17 | 181.32 | 181.995 | 177.825 | 4398907 |
| 1712183400 | 179.96 | 0.13 | 0.07 | 178.82 | 180.59 | 178.82 | 4663114 |
| 1712097000 | 179.83 | -2.69 | -1.47 | 179.58 | 179.92 | 179.02 | 5298545 |
| 1712010600 | 182.52 | -1.37 | -0.75 | 184.09 | 184.29 | 181.85 | 4533621 |
| 1711665000 | 183.89 | -0.57 | -0.31 | 184.23 | 184.77 | 183.83 | 2932156 |
| 1711578600 | 184.46 | 2.11 | 1.16 | 183.77 | 184.48 | 182.87 | 2881352 |
| 1711492200 | 182.35 | 0.23 | 0.13 | 183.29 | 184.05 | 182.225 | 2665308 |
| 1711405800 | 182.12 | -0.6 | -0.33 | 182.01 | 183.06 | 182.01 | 2795193 |
| 1711146600 | 182.72 | -1.61 | -0.87 | 182.41 | 183.205 | 182.03 | 2808886 |
| 1711060200 | 184.33 | 1.07 | 0.58 | 184.54 | 185.22 | 184.24 | 3572495 |
| 1710973800 | 183.26 | 2.69 | 1.49 | 180.92 | 183.29 | 180.77 | 4248420 |
| 1710887400 | 180.57 | 1.55 | 0.87 | 178.98 | 180.66 | 178.73 | 3812088 |
| 1710801000 | 179.02 | 0.97 | 0.54 | 179.45 | 179.87 | 178.2 | 4215075 |
| 1710541800 | 178.05 | -1.79 | -1.00 | 178.63 | 179.57 | 177.565 | 4665260 |
| 1710455400 | 179.84 | -1.15 | -0.64 | 181.2 | 181.38 | 178.87 | 5356557 |
| 1710369000 | 180.99 | -0.38 | -0.21 | 180.92 | 182.13 | 180.705 | 2804219 |
| 1710282600 | 181.37 | 1.55 | 0.86 | 180.42 | 182.07 | 179.21 | 3829326 |
| 1710196200 | 179.82 | -0.49 | -0.27 | 179.81 | 180.53 | 179.37 | 4096344 |
| 1709940600 | 180.31 | -0.67 | -0.37 | 181.4 | 182.13 | 179.71 | 6185916 |
| 1709854200 | 180.98 | 1.37 | 0.76 | 180.1 | 181.72 | 180.06 | 3317016 |
| 1709767800 | 179.61 | -0.64 | -0.36 | 180.96 | 181.44 | 179.1 | 4297939 |
| 1709681400 | 180.25 | -2.27 | -1.24 | 181.35 | 181.68 | 179.63 | 5907634 |
| 1709595000 | 182.52 | -2.5 | -1.35 | 184.11 | 184.73 | 182.47 | 5267574 |
| 1709335800 | 185.02 | 0.61 | 0.33 | 184.25 | 185.29 | 183.31 | 4960170 |
| 1709249400 | 184.41 | 1.24 | 0.68 | 183.82 | 184.835 | 182.88 | 4016682 |
| 1709163000 | 183.17 | 0.72 | 0.39 | 182.15 | 184.04 | 182.05 | 3626311 |
| 1709076600 | 182.45 | 0.6 | 0.33 | 182.67 | 183.3 | 181.77 | 2994270 |
| 1708990200 | 181.85 | 0.56 | 0.31 | 181.82 | 182.73 | 181.57 | 3084955 |
| 1708731000 | 181.29 | -0.82 | -0.45 | 181.4 | 182.21 | 181 | 3697779 |
| 1708644600 | 182.11 | 3.47 | 1.94 | 180.24 | 182.4 | 179.92 | 4182156 |
| 1708558200 | 178.64 | 1.31 | 0.74 | 177.91 | 179.48 | 177.47 | 4277011 |
| 1708471800 | 177.33 | -1.69 | -0.94 | 177.38 | 178.01 | 176.21 | 4086017 |
| 1708126200 | 179.02 | -1.07 | -0.59 | 179.31 | 180.07 | 177.92 | 3901685 |
| 1708039800 | 180.09 | 2.06 | 1.16 | 178.39 | 180.1 | 177.92 | 5214512 |
| 1707953400 | 178.03 | 1.86 | 1.06 | 176.84 | 178.11 | 175.87 | 5489490 |
| 1707867000 | 176.17 | -3.58 | -1.99 | 176.13 | 177.165 | 175.23 | 6841962 |
| 1707780600 | 179.75 | -0.15 | -0.08 | 179.96 | 180.88 | 179.41 | 2995465 |
| 1707521400 | 179.9 | 1.27 | 0.71 | 178.48 | 180.19 | 178.07 | 4751794 |
| 1707435000 | 178.63 | 0.78 | 0.44 | 177.97 | 178.74 | 177.63 | 4013157 |
| 1707348600 | 177.85 | 1.97 | 1.12 | 176.86 | 178.51 | 176.44 | 3752817 |
| 1707262200 | 175.88 | 1.06 | 0.61 | 174.07 | 175.915 | 174.07 | 4274526 |
| 1707175800 | 174.82 | -2.5 | -1.41 | 175.5 | 175.5 | 172.76 | 6321216 |
| 1706916600 | 177.32 | 3.11 | 1.79 | 175.4 | 178.04 | 174.56 | 9895607 |
| 1706830200 | 174.21 | 3.29 | 1.92 | 171.72 | 174.255 | 171.12 | 6880961 |
| 1706743800 | 170.92 | -3.17 | -1.82 | 172.98 | 173.91 | 170.77 | 6715869 |
| 1706657400 | 174.09 | -0.1 | -0.06 | 174.48 | 174.92 | 173.76 | 3093313 |
| 1706571000 | 174.19 | 2.51 | 1.46 | 172.03 | 174.22 | 171.73 | 3619707 |
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
