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 | 3.39 | 2.03958847241 | 166.21 | 171.34 | 164.075 | 52795183 | 167.17635114 | CS |
| 4 | -1.59 | -0.928792569659 | 171.19 | 178.345 | 164.075 | 55812667 | 169.97570554 | CS |
| 12 | -10.26 | -5.70443678417 | 179.86 | 191.05 | 164.075 | 61881257 | 175.43319629 | CS |
| 26 | -0.77 | -0.451957504255 | 170.37 | 199.62 | 164.075 | 57854148 | 181.60402458 | CS |
| 52 | 6.52 | 3.99803777287 | 163.08 | 199.62 | 162.8199 | 57833166 | 180.74290275 | CS |
| 156 | 34.77 | 25.7880293703 | 134.83 | 199.62 | 122.25 | 74601727 | 159.05306346 | CS |
| 260 | 118.3775 | 231.104495095 | 51.2225 | 199.62 | 42.5675 | 69274247 | 139.30764722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 169.3 | -0.59 | -0.35 | 169.88 | 171.34 | 169.18 | 44780418 |
| 1714084500 | 169.89 | 0.87 | 0.51 | 169.48 | 170.61 | 168.1511 | 50429429 |
| 1713998100 | 169.02 | 2.12 | 1.27 | 166.54 | 169.3 | 166.26 | 48162341 |
| 1713911700 | 166.9 | 1.06 | 0.64 | 165.34 | 167.05 | 164.955 | 49419005 |
| 1713825300 | 165.84 | 0.84 | 0.51 | 165.51499 | 167.26 | 164.77 | 48090067 |
| 1713566100 | 165 | -2.04 | -1.22 | 166.21 | 166.4 | 164.07499 | 67875073 |
| 1713479700 | 167.04 | -0.96 | -0.57 | 168.02 | 168.64 | 166.55 | 43041467 |
| 1713393300 | 168 | -1.38 | -0.81 | 169.61 | 170.63 | 168 | 50848469 |
| 1713306900 | 169.38 | -3.31 | -1.92 | 171.75 | 173.755 | 168.27 | 73659309 |
| 1713220500 | 172.69 | -3.86 | -2.19 | 175.36 | 176.63 | 172.5 | 73569567 |
| 1712961300 | 176.55 | 1.51 | 0.86 | 174.26 | 178.345 | 174.25 | 101608182 |
| 1712874900 | 175.04 | 7.26 | 4.33 | 168.34 | 175.46 | 168.1601 | 90914531 |
| 1712788500 | 167.78 | -1.89 | -1.11 | 168.79 | 169.09 | 167.11 | 49668461 |
| 1712702100 | 169.67 | 1.22 | 0.72 | 168.7 | 170.075 | 168.35 | 42378085 |
| 1712615700 | 168.45 | -1.13 | -0.67 | 169.07 | 169.2 | 168.24 | 32033526 |
| 1712356500 | 169.58 | 0.76 | 0.45 | 169.59 | 170.375 | 168.95 | 42074413 |
| 1712270100 | 168.82 | -0.83 | -0.49 | 170.29 | 171.92 | 168.82 | 53597351 |
| 1712183700 | 169.65 | 0.81 | 0.48 | 168.79 | 170.68 | 168.58 | 47608675 |
| 1712097300 | 168.84 | -1.19 | -0.70 | 169.08 | 169.34 | 168.2302 | 49284078 |
| 1712010900 | 170.03 | -1.45 | -0.85 | 171.19 | 171.25 | 169.475 | 46178644 |
| 1711665300 | 171.48 | -1.83 | -1.06 | 171.75 | 172.23 | 170.51 | 65990302 |
| 1711578900 | 173.31 | 3.6 | 2.12 | 170.41 | 173.6 | 170.12 | 60217021 |
| 1711492500 | 169.71 | -1.14 | -0.67 | 170 | 171.42 | 169.58 | 57325786 |
| 1711406100 | 170.85 | -1.43 | -0.83 | 170.55 | 171.94 | 169.45 | 54167010 |
| 1711146900 | 172.28 | 0.91 | 0.53 | 171.66 | 173.05 | 170.06 | 71114465 |
| 1711060500 | 171.37 | -7.3 | -4.09 | 177.05 | 177.489 | 170.84 | 107257464 |
| 1710974100 | 178.67 | 2.59 | 1.47 | 175.71 | 178.67 | 175.09 | 53250143 |
| 1710887700 | 176.08 | 2.36 | 1.36 | 174.34 | 176.605 | 173.04 | 55069214 |
| 1710801300 | 173.72 | 1.1 | 0.64 | 175.57 | 177.71 | 173.52 | 75374501 |
| 1710542100 | 172.62 | -0.38 | -0.22 | 171.17 | 172.62 | 170.285 | 121781029 |
| 1710455700 | 173 | 1.87 | 1.09 | 172.91 | 174.3078 | 172.05 | 72875829 |
| 1710369300 | 171.13 | -2.1 | -1.21 | 172.89 | 173.185 | 170.76 | 52389509 |
| 1710282900 | 173.23 | 0.48 | 0.28 | 173.2 | 174.01 | 171.04 | 59808802 |
| 1710196500 | 172.75 | 2.02 | 1.18 | 172.94 | 174.38 | 172.05 | 60088460 |
| 1709940900 | 170.73 | 1.73 | 1.02 | 169 | 173.7 | 168.95 | 76124182 |
| 1709854500 | 169 | -0.12 | -0.07 | 169.15 | 170.73 | 168.49 | 71666160 |
| 1709768100 | 169.12 | -1 | -0.59 | 171.06 | 171.21 | 168.68 | 68149308 |
| 1709681700 | 170.12 | -4.98 | -2.84 | 170.76 | 172.04 | 169.62 | 95318598 |
| 1709595300 | 175.1 | -4.56 | -2.54 | 176.14 | 176.8 | 173.8 | 81560907 |
| 1709336100 | 179.66 | -1.09 | -0.60 | 179.55 | 180.5101 | 177.38 | 73500342 |
| 1709249700 | 180.75 | -0.67 | -0.37 | 181.27 | 182.57 | 179.53 | 136234258 |
| 1709163300 | 181.42 | -1.21 | -0.66 | 182.58 | 183.0714 | 180.13 | 48899450 |
| 1709076900 | 182.63 | 1.47 | 0.81 | 181.1 | 183.9225 | 179.56 | 54267006 |
| 1708990500 | 181.16 | -1.36 | -0.75 | 182.24 | 182.76 | 180.65 | 40756559 |
| 1708731300 | 182.52 | -1.85 | -1.00 | 185.01 | 185.015 | 182.23 | 45086434 |
| 1708644900 | 184.37 | 2.05 | 1.12 | 183.48 | 184.95 | 182.47 | 52263158 |
| 1708558500 | 182.32 | 0.76 | 0.42 | 181.94 | 182.8888 | 180.66 | 41411936 |
| 1708472100 | 181.56 | -0.75 | -0.41 | 181.79 | 182.43 | 180 | 53631790 |
| 1708126500 | 182.31 | -1.55 | -0.84 | 183.42 | 184.85 | 181.665 | 49891055 |
| 1708040100 | 183.86 | -0.29 | -0.16 | 183.55 | 184.49 | 181.35 | 65347809 |
| 1707953700 | 184.15 | -0.89 | -0.48 | 185.32 | 185.5089 | 182.44 | 54734520 |
| 1707867300 | 185.04 | -2.11 | -1.13 | 185.77 | 186.21 | 183.5128 | 56500967 |
| 1707780900 | 187.15 | -1.7 | -0.90 | 188.415 | 188.6699 | 186.79 | 41732623 |
| 1707521700 | 188.85 | 0.53 | 0.28 | 188.65 | 189.99 | 188 | 45116463 |
| 1707435300 | 188.32 | -1.09 | -0.58 | 189.385 | 189.535 | 187.35 | 40932613 |
| 1707348900 | 189.41 | 0.11 | 0.06 | 190.64 | 191.05 | 188.61 | 53408664 |
| 1707262500 | 189.3 | 1.62 | 0.86 | 186.86 | 189.31 | 186.7695 | 43324560 |
| 1707176100 | 187.68 | 1.83 | 0.98 | 188.15 | 189.25 | 185.85 | 69590415 |
| 1706916900 | 185.85 | -1.01 | -0.54 | 179.86 | 187.32 | 179.25 | 102512912 |
| 1706830500 | 186.86 | 2.46 | 1.33 | 183.96 | 186.95 | 183.82 | 64294308 |
| 1706744100 | 184.4 | -3.64 | -1.94 | 187.04 | 187.095 | 184.38 | 55482936 |
| 1706657700 | 188.04 | -3.69 | -1.92 | 190.94 | 191.8 | 187.48 | 55819957 |
| 1706571300 | 191.73 | -0.69 | -0.36 | 192.01 | 192.2 | 189.58 | 47079166 |
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
