We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.3 | 5.58734432851 | 148.55 | 156.98 | 147.65 | 27571129 | 150.84978483 | CS |
| 4 | -1.89 | -1.19062618118 | 158.74 | 159.83 | 132.1101 | 35417801 | 146.58440982 | CS |
| 12 | -0.27 | -0.171843177189 | 157.12 | 187.279 | 121.825 | 48743046 | 151.02392625 | CS |
| 26 | -26.31 | -14.3644900633 | 183.16 | 187.6764 | 121.825 | 52026742 | 158.47489582 | CS |
| 52 | 55.06 | 54.09175754 | 101.79 | 227.3 | 93.1242 | 58914019 | 151.76842845 | CS |
| 156 | 55.22 | 54.3343500935 | 101.63 | 227.3 | 54.58 | 70278380 | 113.52366948 | CS |
| 260 | 126.28 | 413.084723585 | 30.57 | 227.3 | 27.43 | 64413734 | 97.85290737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 148.29 | -2.53 | -1.68 | 150.91999 | 152.82 | 148.01 | 26220520 |
| 1726612500 | 150.82 | -1.26 | -0.83 | 153.55 | 154.04499 | 149.225 | 29862292 |
| 1726526100 | 152.08 | -0.23 | -0.15 | 151.69999 | 154.44 | 150.912 | 27653058 |
| 1726266900 | 152.31 | 1.54 | 1.02 | 152.32 | 153.03 | 150.69999 | 24874713 |
| 1726180500 | 150.77 | 0.91 | 0.61 | 148.55 | 151.54 | 147.65 | 29245061 |
| 1726094100 | 149.86 | 7.02 | 4.91 | 145.31 | 150.16 | 140.71 | 50868761 |
| 1726007700 | 142.84 | 4.69 | 3.39 | 139.06 | 143.08 | 137.25 | 37169206 |
| 1725921300 | 138.15 | 3.8 | 2.83 | 136.01499 | 138.445 | 134.86 | 27142686 |
| 1725662100 | 134.35 | -5.09 | -3.65 | 138.71 | 139.13 | 132.11009 | 39953081 |
| 1725575700 | 139.44 | -1.43 | -1.02 | 138.19999 | 141.71 | 137.83 | 24981232 |
| 1725489300 | 140.87 | 3.93 | 2.87 | 140.4 | 143.37 | 138.51 | 42094489 |
| 1725402900 | 136.94 | -11.62 | -7.82 | 146.435 | 146.49 | 136.1 | 42039018 |
| 1725057300 | 148.56 | 3.07 | 2.11 | 147.52 | 148.99 | 145.25 | 31146249 |
| 1724970900 | 145.49 | -0.87 | -0.59 | 146.59 | 149.49 | 144.47 | 31551998 |
| 1724884500 | 146.36 | -4.14 | -2.75 | 149.5 | 150.43 | 144.72 | 33878405 |
| 1724798100 | 150.5 | 0.51 | 0.34 | 150.13 | 151.69999 | 148.4401 | 35067375 |
| 1724711700 | 149.99 | -4.99 | -3.22 | 154.62 | 158.28 | 148.9101 | 49849725 |
| 1724452500 | 154.97999 | 3.28 | 2.16 | 153.6 | 156.4 | 151.83 | 43670319 |
| 1724366100 | 151.69999 | -6.11 | -3.87 | 158.74 | 159.83 | 151.01 | 45670036 |
| 1724279700 | 157.81 | 1.41 | 0.90 | 156.12 | 158.65 | 155.07 | 42736490 |
| 1724193300 | 156.4 | 1.12 | 0.72 | 156.49 | 162.04 | 154.51 | 77153581 |
| 1724106900 | 155.28 | 6.72 | 4.52 | 148.29 | 155.365 | 147.72 | 60695985 |
| 1723847700 | 148.56 | 1.2 | 0.81 | 145.69999 | 149.3693 | 145.19999 | 31110446 |
| 1723761300 | 147.36 | 6.61 | 4.70 | 142.91999 | 147.96 | 141.81 | 43533178 |
| 1723674900 | 140.75 | -0.38 | -0.27 | 143.16 | 143.25 | 137.63999 | 35470441 |
| 1723588500 | 141.13 | 4.36 | 3.19 | 138.06 | 141.19 | 137.52 | 42279636 |
| 1723502100 | 136.77 | 2.5 | 1.86 | 134.44 | 137.985 | 133.24 | 39678206 |
| 1723242900 | 134.27 | -2.05 | -1.50 | 134.5 | 135.5 | 132.44 | 40549695 |
| 1723156500 | 136.32 | 7.65 | 5.95 | 131.94999 | 136.47999 | 128.94999 | 48883294 |
| 1723070100 | 128.66999 | -1.51 | -1.16 | 133.85 | 136.24 | 128.37 | 54571375 |
| 1722983700 | 130.18 | -4.64 | -3.44 | 135.12 | 136.4293 | 129.1 | 64358704 |
| 1722897300 | 134.82 | 2.32 | 1.75 | 122.25 | 139.13999 | 121.825 | 75945342 |
| 1722638100 | 132.5 | -0.04 | -0.03 | 133.5 | 137.095 | 131.33 | 78517953 |
| 1722551700 | 132.54 | -11.94 | -8.26 | 145 | 147.29 | 130.24 | 94720415 |
| 1722465300 | 144.47999 | 6.04 | 4.36 | 150.69999 | 153.603 | 140.03 | 114136815 |
| 1722378900 | 138.44 | -1.31 | -0.94 | 139.88 | 141.69999 | 134.05 | 68309617 |
| 1722292500 | 139.75 | -0.24 | -0.17 | 141.15 | 144.585 | 138.75 | 47341834 |
| 1722033300 | 139.99 | 1.67 | 1.21 | 140.38 | 141.29 | 138.27 | 49384799 |
| 1721946900 | 138.32 | -6.31 | -4.36 | 144.08 | 144.75 | 136.81 | 60523958 |
| 1721860500 | 144.63 | -9.37 | -6.08 | 152.72999 | 153.6019 | 144.56 | 49125624 |
| 1721774100 | 154 | -1.87 | -1.20 | 154.87 | 157.05 | 153.8 | 31833536 |
| 1721687700 | 155.87 | 4.29 | 2.83 | 154.13999 | 156.69999 | 152.54499 | 43830949 |
| 1721428500 | 151.58 | -4.19 | -2.69 | 154.86 | 155.81 | 150.62 | 47331420 |
| 1721342100 | 155.77 | -3.66 | -2.30 | 163.41 | 163.3 | 153.19999 | 69342344 |
| 1721255700 | 159.43 | -18.12 | -10.21 | 169.79 | 169.8 | 159.37 | 76810023 |
| 1721169300 | 177.55 | -2.28 | -1.27 | 179.69 | 179.7499 | 174.53 | 40584198 |
| 1721082900 | 179.83 | -1.78 | -0.98 | 184.44 | 185.5 | 178.54 | 42137497 |
| 1720823700 | 181.61 | -0.33 | -0.18 | 182.015 | 186.99 | 179.69 | 50784575 |
| 1720737300 | 181.94 | -2.02 | -1.10 | 184.06 | 187.11 | 177.25 | 59165112 |
| 1720650900 | 183.96 | 6.86 | 3.87 | 180 | 187.279 | 177.82 | 90150855 |
| 1720564500 | 177.1 | -1.59 | -0.89 | 177.97 | 180.41 | 174.7 | 43406814 |
| 1720478100 | 178.69 | 6.79 | 3.95 | 174.9 | 178.95 | 173.22 | 60066584 |
| 1720218900 | 171.9 | 8 | 4.88 | 165.93 | 174.0396 | 165.68 | 61813350 |
| 1720040640 | 163.9 | -0.41 | -0.25 | 164.19999 | 165.26 | 162.51 | 27013928 |
| 1719959700 | 164.31 | 6.62 | 4.20 | 157.02 | 164.57 | 156.69999 | 57756502 |
| 1719873300 | 157.69 | -1.78 | -1.12 | 161.29 | 161.5068 | 153.665 | 50384808 |
| 1719614100 | 159.47 | 0 | 0.00 | 159.47 | 159.47 | 159.47 | 0 |
| 1719527700 | 159.47 | 1.93 | 1.23 | 157.12 | 160.61 | 156.81 | 33975520 |
| 1719441300 | 157.54 | -2.71 | -1.69 | 160.56 | 160.74 | 156 | 36915755 |
| 1719354900 | 160.25 | 0 | 0.00 | 160.72999 | 161 | 156.46 | 40915968 |
| 1719268500 | 160.25 | -0.98 | -0.61 | 159.75 | 163.4 | 158.1993 | 45904434 |
| 1719009300 | 161.22999 | -0.55 | -0.34 | 161.75 | 163.19999 | 157.88999 | 61336253 |
| 1718922900 | 161.78 | 7.15 | 4.62 | 155.81 | 166.82 | 155.55 | 93165726 |
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
