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 | 12.59 | 7.84423676012 | 160.5 | 176.28 | 159.25 | 2043699 | 168.27796242 | CS |
| 4 | -33.68 | -16.2886298786 | 206.77 | 207.42 | 156.57 | 2285479 | 179.68981932 | CS |
| 12 | -17.01 | -8.94792214624 | 190.1 | 207.73 | 156.57 | 2034452 | 183.89334321 | CS |
| 26 | 29.06 | 20.1763521489 | 144.03 | 207.73 | 142.42481 | 1696877 | 177.23705275 | CS |
| 52 | 33.89 | 24.3462643678 | 139.2 | 207.73 | 107.25 | 1908529 | 148.08209138 | CS |
| 156 | -18.12 | -9.47649181528 | 191.21 | 207.73 | 82.39 | 2428271 | 124.18188687 | CS |
| 260 | 123.89 | 251.808943089 | 49.2 | 217.72 | 46.08 | 2669717 | 126.99341428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 173.09 | 0.61 | 0.35 | 170.81 | 176.28 | 170.81 | 2404722 |
| 1742423700 | 172.48 | 7.32 | 4.43 | 165.38 | 174.99 | 165.38 | 2219741 |
| 1742337300 | 165.16 | -1.2 | -0.72 | 166.51 | 169.24 | 164.13999 | 1869782 |
| 1742250900 | 166.36 | 4.25 | 2.62 | 164.165 | 167.8 | 162.82 | 1974088 |
| 1741991700 | 162.11 | 5 | 3.18 | 160.5 | 163.1 | 159.25 | 1879435 |
| 1741905300 | 157.11 | -5.41 | -3.33 | 162.02 | 163.13 | 156.57 | 2167013 |
| 1741818900 | 162.52 | -1.23 | -0.75 | 166.19 | 166.19 | 159.6 | 2589776 |
| 1741732500 | 163.75 | -12.85 | -7.28 | 171.86 | 171.86 | 159.44999 | 6657009 |
| 1741646100 | 176.6 | -7.73 | -4.19 | 180.815 | 180.815 | 173.8 | 1873973 |
| 1741390500 | 184.33 | 0.26 | 0.14 | 185.54 | 186.06 | 179.17 | 2258916 |
| 1741304100 | 184.07 | -6.92 | -3.62 | 186.67 | 189.615 | 183.33 | 1629411 |
| 1741217700 | 190.99 | 2.29 | 1.21 | 189.7 | 192.23 | 187.77 | 1429197 |
| 1741131300 | 188.7 | -4.8 | -2.48 | 190.84 | 192.55 | 183.5501 | 3047954 |
| 1741044900 | 193.5 | -4.46 | -2.25 | 198.89 | 199.99 | 192.3084 | 2080535 |
| 1740785700 | 197.96 | 4.41 | 2.28 | 193.8 | 197.98 | 192.8 | 1684278 |
| 1740699300 | 193.55 | -5.99 | -3.00 | 199.73 | 201 | 193.31 | 1443085 |
| 1740612900 | 199.54 | -0.22 | -0.11 | 202 | 204.15 | 198.15 | 1520531 |
| 1740526500 | 199.76 | -0.21 | -0.11 | 199.99 | 201.5 | 196.36 | 2494829 |
| 1740440100 | 199.97 | 3.16 | 1.61 | 198.76 | 200.775 | 195.32 | 2624749 |
| 1740180900 | 196.81 | -8.33 | -4.06 | 206.77 | 207.42 | 192.87 | 2559574 |
| 1740094500 | 205.14 | -1.38 | -0.67 | 206 | 206.78 | 201.05 | 1463637 |
| 1740008100 | 206.52 | 2.31 | 1.13 | 203.71 | 207.27 | 200.35 | 1940329 |
| 1739921700 | 204.21 | 1.83 | 0.90 | 200.59 | 204.3 | 200.3 | 1518817 |
| 1739576100 | 202.38 | -0.82 | -0.40 | 205.59 | 205.59 | 201.17 | 1312619 |
| 1739489700 | 203.2 | 0.59 | 0.29 | 204 | 204.0354 | 200.82 | 1706125 |
| 1739403300 | 202.61 | 5.42 | 2.75 | 197.55 | 203.7857 | 195.99 | 2161919 |
| 1739316900 | 197.19 | -5.81 | -2.86 | 200.82 | 202.52 | 195.4 | 3609485 |
| 1739230500 | 203 | 0.63 | 0.31 | 204.5 | 207.73 | 200.05 | 3186193 |
| 1738971300 | 202.37 | 29.8 | 17.27 | 194.36 | 205.1152 | 194.0621 | 9388823 |
| 1738884900 | 172.57 | 2.84 | 1.67 | 169.64 | 175.41 | 169.585 | 3895446 |
| 1738798500 | 169.73 | 1.26 | 0.75 | 170.6 | 172.34 | 168 | 1686942 |
| 1738712100 | 168.47 | -1.15 | -0.68 | 169.36 | 170.28 | 167.37 | 1659866 |
| 1738625700 | 169.62 | -1.33 | -0.78 | 165.22 | 171.57 | 165.22 | 1766444 |
| 1738366500 | 170.95 | -1 | -0.58 | 171.065 | 173.38 | 170.11 | 1662974 |
| 1738280100 | 171.95 | 0.68 | 0.40 | 172.82 | 173.65 | 170.21 | 1806963 |
| 1738193700 | 171.27 | -0.5 | -0.29 | 171.74 | 171.8 | 168.38 | 1355631 |
| 1738107300 | 171.77 | 2.66 | 1.57 | 170.28 | 172.87 | 167.76 | 1497095 |
| 1738020900 | 169.11 | -2.12 | -1.24 | 170.71 | 174.42 | 168.4 | 1802741 |
| 1737761700 | 171.23 | -2.42 | -1.39 | 176.9 | 177.19 | 169.2201 | 2200413 |
| 1737675300 | 173.65 | 0 | 0.00 | 173.65 | 173.65 | 173.65 | 0 |
| 1737588900 | 173.65 | -7.75 | -4.27 | 181.8 | 181.83 | 172.84 | 3031568 |
| 1737502500 | 181.4 | -5.88 | -3.14 | 189.05 | 189.5 | 178.8 | 2032005 |
| 1737156900 | 187.28 | -1.39 | -0.74 | 190 | 191.105 | 185.66 | 1909798 |
| 1737070500 | 188.67 | 2.15 | 1.15 | 186.02 | 188.95 | 184.918 | 957979 |
| 1736984100 | 186.52 | 3.33 | 1.82 | 186.52 | 187.135 | 185.51 | 1278913 |
| 1736897700 | 183.19 | 1.89 | 1.04 | 182 | 184.85 | 181.5 | 1017476 |
| 1736811300 | 181.3 | 1.1 | 0.61 | 179.2 | 181.33 | 177.41 | 1100071 |
| 1736552100 | 180.2 | -2.42 | -1.33 | 182.26 | 182.26 | 179.33 | 1488430 |
| 1736379300 | 182.62 | 0.29 | 0.16 | 180.96 | 183.29 | 180 | 940863 |
| 1736292900 | 182.33 | -2.66 | -1.44 | 184.65 | 186.94 | 181.06 | 1165038 |
| 1736206500 | 184.99 | -1.1 | -0.59 | 188 | 188 | 182.75 | 1345442 |
| 1735947300 | 186.09 | 0.76 | 0.41 | 187.59 | 187.59 | 184.305 | 902618 |
| 1735860900 | 185.33 | -1 | -0.54 | 187.83 | 187.9 | 183 | 919058 |
| 1735688100 | 186.33 | -0.16 | -0.09 | 187.15 | 189.56 | 186.06 | 1067627 |
| 1735601700 | 186.49 | 0.38 | 0.20 | 183 | 186.85 | 182.62 | 1568011 |
| 1735342500 | 186.11 | -4.01 | -2.11 | 189.43 | 190.1 | 184.7 | 1395048 |
| 1735256100 | 190.12 | 0.44 | 0.23 | 189.72 | 190.29 | 188.5 | 879463 |
| 1735077840 | 189.68 | 0.84 | 0.44 | 189.26 | 190.2399 | 188.25 | 366208 |
| 1734996900 | 188.84 | 4.09 | 2.21 | 186.24 | 189.47 | 183.38 | 1461158 |
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
