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 | 1.3 | 0.726988032659 | 178.82 | 180.82 | 166.371 | 42798050 | 176.03193846 | CS |
| 4 | -0.63 | -0.348547717842 | 180.75 | 189.77 | 166.371 | 38103192 | 181.39937767 | CS |
| 12 | 10.93 | 6.46019268278 | 169.19 | 189.77 | 165.74 | 41276052 | 176.10910382 | CS |
| 26 | 59.45 | 49.2665948454 | 120.67 | 189.77 | 118.3502 | 45838130 | 158.98284422 | CS |
| 52 | 75.1 | 71.5101885355 | 105.02 | 189.77 | 101.15 | 51637173 | 140.77960854 | CS |
| 156 | 12.6194975 | 7.53400575619 | 167.5005025 | 189.77 | 81.435 | 38831973 | 123.09622098 | CS |
| 260 | 83.68549856 | 86.7796248338 | 96.43450144 | 189.77 | 81.26600121 | 24865846 | 123.19499949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 179.62 | 5.95 | 3.43 | 177.85 | 180.82 | 176.13 | 43869237 |
| 1714084500 | 173.67 | -2.92 | -1.65 | 169.75 | 173.92 | 166.371 | 43747402 |
| 1713998100 | 176.59 | -2.95 | -1.64 | 179.89 | 180.323 | 176.18 | 34055632 |
| 1713911700 | 179.54 | 2.31 | 1.30 | 178.09 | 179.93 | 175.975 | 37030330 |
| 1713825300 | 177.23 | 2.6 | 1.49 | 176.96 | 178.86 | 174.56 | 37894426 |
| 1713566100 | 174.63 | -4.59 | -2.56 | 178.82 | 179 | 173.44 | 55957557 |
| 1713479700 | 179.22 | -2.06 | -1.14 | 181.45 | 182.385 | 178.65 | 30660420 |
| 1713393300 | 181.28 | -2.04 | -1.11 | 184.34 | 184.57 | 179.82 | 31313526 |
| 1713306900 | 183.32 | -0.3 | -0.16 | 183.27 | 184.83 | 182.51 | 29573782 |
| 1713220500 | 183.62 | -2.51 | -1.35 | 187.425 | 188.6884 | 183 | 47992577 |
| 1712961300 | 186.13 | -2.92 | -1.54 | 187.5 | 188.3699 | 185.08 | 38560529 |
| 1712874900 | 189.05 | 3.1 | 1.67 | 186.9 | 189.77 | 185.51 | 39964290 |
| 1712788500 | 185.95 | 0.28 | 0.15 | 182.765 | 186.2699 | 182.71 | 33933557 |
| 1712702100 | 185.67 | 0.48 | 0.26 | 187.24 | 187.32 | 184.2 | 36531749 |
| 1712615700 | 185.19 | 0.12 | 0.06 | 186.9 | 187.29 | 184.81 | 39190836 |
| 1712356500 | 185.07 | 5.07 | 2.82 | 182.38 | 186.27 | 182.27 | 40802445 |
| 1712270100 | 180 | -2.41 | -1.32 | 184.01 | 185.1 | 180 | 41566413 |
| 1712183700 | 182.41 | 1.72 | 0.95 | 179.9 | 182.8699 | 179.94 | 30969218 |
| 1712097300 | 180.69 | -0.28 | -0.15 | 179.07 | 180.79 | 178.3762 | 30323351 |
| 1712010900 | 180.97 | 0.59 | 0.33 | 180.75 | 183 | 179.95 | 29142884 |
| 1711665300 | 180.38 | 0.55 | 0.31 | 180.17 | 181.7 | 179.26 | 37928838 |
| 1711578900 | 179.83 | 1.53 | 0.86 | 179.88 | 179.9499 | 177.3101 | 33242279 |
| 1711492500 | 178.3 | -1.41 | -0.78 | 180.23 | 180.45 | 177.95 | 29629553 |
| 1711406100 | 179.71 | 0.84 | 0.47 | 178.09 | 180.99 | 177.24 | 29793066 |
| 1711146900 | 178.87 | 0.72 | 0.40 | 177.752 | 179.255 | 176.75 | 27976116 |
| 1711060500 | 178.15 | 0 | 0.00 | 179.988 | 181.415 | 178.15 | 32785430 |
| 1710974100 | 178.15 | 2.25 | 1.28 | 176.14 | 178.53 | 174.64 | 29879022 |
| 1710887700 | 175.9 | 1.42 | 0.81 | 174.18 | 176.09 | 173.54 | 26864059 |
| 1710801300 | 174.48 | 0.06 | 0.03 | 175.78 | 176.69 | 174.28 | 31221188 |
| 1710542100 | 174.42 | -4.33 | -2.42 | 176.64 | 177.8523 | 173.9001 | 68288466 |
| 1710455700 | 178.75 | 2.19 | 1.24 | 177.695 | 179.53 | 176.465 | 43683646 |
| 1710369300 | 176.555 | 1.17 | 0.66 | 175.9 | 177.62 | 175.55 | 30740634 |
| 1710282900 | 175.39 | 3.43 | 1.99 | 173.55 | 176.76 | 171.98 | 36570224 |
| 1710196500 | 171.96 | -3.39 | -1.93 | 174.36 | 174.31 | 171.47 | 28423898 |
| 1709940900 | 175.35 | -1.47 | -0.83 | 176.44 | 178.784 | 174.33 | 37863911 |
| 1709854500 | 176.82 | 3.31 | 1.91 | 174.83 | 177.99 | 173.7208 | 34038755 |
| 1709768100 | 173.51 | -0.61 | -0.35 | 175.6 | 176.46 | 173.26 | 32039712 |
| 1709681700 | 174.12 | -3.46 | -1.95 | 176.93 | 176.93 | 173.303 | 37177999 |
| 1709595300 | 177.58 | -0.64 | -0.36 | 177.55 | 180.14 | 177.49 | 37332759 |
| 1709336100 | 178.22 | 1.46 | 0.83 | 176.75 | 178.725 | 176.07 | 31966557 |
| 1709249700 | 176.76 | 3.6 | 2.08 | 173.01 | 177.22 | 172.85 | 53769439 |
| 1709163300 | 173.16 | -0.38 | -0.22 | 172.5 | 174.05 | 172.27 | 28196082 |
| 1709076900 | 173.54 | -1.19 | -0.68 | 174.075 | 174.62 | 172.86 | 31877514 |
| 1708990500 | 174.73 | -0.26 | -0.15 | 175.68 | 176.37 | 174.26 | 44334334 |
| 1708731300 | 174.99 | 0.41 | 0.23 | 174.28 | 175.75 | 173.7 | 59673003 |
| 1708644900 | 174.58 | 5.99 | 3.55 | 173.1 | 174.8 | 171.77 | 55337609 |
| 1708558500 | 168.59 | 1.51 | 0.90 | 168.94 | 170.23 | 167.13999 | 44447179 |
| 1708472100 | 167.08 | -2.43 | -1.43 | 167.83 | 168.71 | 165.74 | 41811629 |
| 1708126500 | 169.51 | -0.29 | -0.17 | 168.74 | 170.415 | 167.16999 | 44957612 |
| 1708040100 | 169.8 | -1.18 | -0.69 | 170.54 | 171.17 | 167.59 | 49866898 |
| 1707953700 | 170.98 | 2.34 | 1.39 | 169.17 | 171.21 | 168.28 | 42914479 |
| 1707867300 | 168.64 | -3.7 | -2.15 | 167.72999 | 170.95 | 165.75 | 51732651 |
| 1707780900 | 172.34 | -2.11 | -1.21 | 174.75 | 175.39 | 171.54 | 51032912 |
| 1707521700 | 174.45 | 4.61 | 2.71 | 170.9 | 175 | 170.5803 | 56951228 |
| 1707435300 | 169.84 | -0.69 | -0.40 | 169.65 | 171.42 | 168.88 | 42272397 |
| 1707348900 | 170.53 | 1.38 | 0.82 | 169.42 | 170.88 | 169.17 | 47122252 |
| 1707262500 | 169.15 | -1.16 | -0.68 | 169.39 | 170.71 | 167.65 | 42476005 |
| 1707176100 | 170.31 | -1.5 | -0.87 | 170.15 | 170.55 | 167.71 | 55014132 |
| 1706916900 | 171.81 | 12.53 | 7.87 | 169.19 | 172.5 | 167.33 | 117138812 |
| 1706830500 | 159.28 | 4.08 | 2.63 | 155.82 | 159.76 | 155.66 | 75622207 |
| 1706744100 | 155.19999 | -3.8 | -2.39 | 157 | 159.01 | 154.815 | 50166103 |
| 1706657700 | 159 | -2.26 | -1.40 | 160.69999 | 161.72999 | 158.49 | 45022844 |
| 1706571300 | 161.26 | 2.14 | 1.34 | 159.27 | 161.29 | 158.9 | 46042763 |
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
