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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 153.58 | 5.02 | 3.38 | 152.11 | 154.47 | 150.726 | 208460 |
| 1714084500 | 148.56 | 4.44 | 3.08 | 148.4 | 152.83 | 146.16 | 409341 |
| 1713998100 | 144.12 | 5.13 | 3.69 | 143.44999 | 146.22 | 141.78 | 215687 |
| 1713911700 | 138.99 | 8.05 | 6.15 | 135.75 | 142.22 | 134.68 | 203615 |
| 1713825300 | 130.94 | 1.42 | 1.10 | 130.55 | 133.09 | 129.96 | 152563 |
| 1713566100 | 129.52 | -2.44 | -1.85 | 130 | 130.85 | 126.9681 | 296411 |
| 1713479700 | 131.96 | 0.1 | 0.08 | 131.4 | 136 | 131.4 | 125955 |
| 1713393300 | 131.86 | -2.19 | -1.63 | 134.4 | 134.4 | 131.2794 | 200058 |
| 1713306900 | 134.05 | -4.35 | -3.14 | 138.41 | 138.41 | 133.71 | 308950 |
| 1713220500 | 138.4 | -2.9 | -2.05 | 141.31 | 142.63 | 137.375 | 228159 |
| 1712961300 | 141.3 | -4.83 | -3.31 | 145 | 146.805 | 140.08 | 139454 |
| 1712874900 | 146.13 | -3.63 | -2.42 | 147.62 | 148.93 | 145.34 | 243166 |
| 1712788500 | 149.76 | -4.26 | -2.77 | 150.34 | 150.975 | 147.975 | 272924 |
| 1712702100 | 154.02 | 4.27 | 2.85 | 153.69999 | 155.37 | 150.84 | 115201 |
| 1712615700 | 149.75 | -0.28 | -0.19 | 148.84 | 151.52 | 148.5 | 109180 |
| 1712356500 | 150.03 | 0.46 | 0.31 | 149.57 | 151.445 | 148 | 90661 |
| 1712270100 | 149.57 | -2.38 | -1.57 | 153.26 | 153.28 | 149.3 | 81654 |
| 1712183700 | 151.94999 | -1.3 | -0.85 | 153.53 | 154.1224 | 150.79 | 56991 |
| 1712097300 | 153.25 | -5.98 | -3.76 | 155.51 | 157.32 | 152.695 | 84095 |
| 1712010900 | 159.22999 | 2.84 | 1.82 | 156 | 159.34 | 152.77 | 126964 |
| 1711665300 | 156.38999 | 1.31 | 0.84 | 157 | 157.38 | 155.09 | 104129 |
| 1711578900 | 155.08 | 1.27 | 0.83 | 153.05 | 155.915 | 153.01 | 76134 |
| 1711492500 | 153.81 | -0.11 | -0.07 | 155.96 | 155.99 | 151.49 | 104417 |
| 1711406100 | 153.91999 | 1.9 | 1.25 | 153.13999 | 155.63 | 151.945 | 122678 |
| 1711146900 | 152.02 | -11.68 | -7.13 | 156.47999 | 158.1 | 151.85 | 445487 |
| 1711060500 | 163.69999 | -5.92 | -3.49 | 167.1 | 167.835 | 162.5 | 192989 |
| 1710974100 | 169.62 | 1.52 | 0.90 | 169.44 | 170.3599 | 166.66 | 195654 |
| 1710887700 | 168.1 | -0.4 | -0.24 | 168.31 | 171.25 | 165.83 | 145070 |
| 1710801300 | 168.5 | -1.5 | -0.88 | 168.33 | 170.78 | 168.33 | 154976 |
| 1710542100 | 170 | 1.1 | 0.65 | 171.79 | 171.79 | 166.9 | 350215 |
| 1710455700 | 168.9 | -7.57 | -4.29 | 174.14 | 174.795 | 165.395 | 394158 |
| 1710369300 | 176.47 | 12.72 | 7.77 | 180.98 | 184.8 | 175.49 | 551275 |
| 1710282900 | 163.75 | -0.78 | -0.47 | 168.7 | 170 | 162.26499 | 188675 |
| 1710196500 | 164.53 | 6.01 | 3.79 | 161.79 | 167.6415 | 158.7249 | 126937 |
| 1709940900 | 158.52 | -3.73 | -2.30 | 163.8 | 166.07 | 157.38999 | 188348 |
| 1709854500 | 162.25 | 2.73 | 1.71 | 158.04 | 163.1 | 158.04 | 138972 |
| 1709768100 | 159.52 | -0.9 | -0.56 | 161.28 | 162.02 | 158.79 | 212584 |
| 1709681700 | 160.41999 | -7.44 | -4.43 | 163.81 | 164.665 | 159.78 | 164851 |
| 1709595300 | 167.86 | 2.84 | 1.72 | 164.26 | 169.035 | 160.59 | 183199 |
| 1709336100 | 165.02 | -0.63 | -0.38 | 163.81 | 168.11 | 161.6013 | 190373 |
| 1709249700 | 165.65 | -12.83 | -7.19 | 176.05 | 176.05 | 165.58 | 281187 |
| 1709163300 | 178.48 | -1.21 | -0.67 | 173.51 | 179.11 | 173.51 | 602535 |
| 1709076900 | 179.69 | 19.43 | 12.12 | 164.94999 | 179.88 | 164.07499 | 511143 |
| 1708990500 | 160.26 | 5.16 | 3.33 | 159.54 | 162.11 | 154.76 | 580089 |
| 1708731300 | 155.1 | 1.32 | 0.86 | 155.22 | 158.475 | 154.38 | 217784 |
| 1708644900 | 153.78 | 2.98 | 1.98 | 152.93 | 155.51 | 151.63999 | 194572 |
| 1708558500 | 150.8 | 2.75 | 1.86 | 149.02 | 151.853 | 148.61 | 180908 |
| 1708472100 | 148.05 | -0.18 | -0.12 | 149.55 | 150.9 | 147.065 | 138225 |
| 1708126500 | 148.22999 | 2.16 | 1.48 | 148.9 | 149.5 | 146.21 | 135075 |
| 1708040100 | 146.07 | 0.2 | 0.14 | 146.75 | 149.34 | 145.01 | 184301 |
| 1707953700 | 145.87 | 4.07 | 2.87 | 145.85 | 147.63999 | 143.5 | 285694 |
| 1707867300 | 141.8 | -4.77 | -3.25 | 144 | 146.36 | 141.34 | 190909 |
| 1707780900 | 146.57 | -0.41 | -0.28 | 147.65 | 149.72 | 145.88 | 138050 |
| 1707521700 | 146.97999 | 4.1 | 2.87 | 144.61 | 147.18 | 143.012 | 145413 |
| 1707435300 | 142.88 | -4.88 | -3.30 | 145 | 145.888 | 141.54 | 237902 |
| 1707348900 | 147.76 | -5.82 | -3.79 | 148.16 | 150.43 | 146.88999 | 277445 |
| 1707262500 | 153.58 | 11.77 | 8.30 | 149.88 | 155.47 | 146.51 | 324224 |
| 1707176100 | 141.81 | -2.67 | -1.85 | 145.26 | 146.275 | 139.72999 | 425410 |
| 1706916900 | 144.47999 | -5.45 | -3.64 | 140.41 | 147.21 | 132.94999 | 736228 |
| 1706830500 | 149.93 | 1.7 | 1.15 | 152.63 | 152.63 | 149.88 | 291270 |
| 1706744100 | 148.22999 | -6.81 | -4.39 | 152.8 | 153.19 | 147.88 | 402277 |
| 1706657700 | 155.04 | -7.04 | -4.34 | 158.8 | 158.8 | 153.935 | 384487 |
| 1706571300 | 162.08 | 0.18 | 0.11 | 161.62 | 162.94999 | 155.22999 | 366143 |
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
