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 | -0.95 | -0.629305776365 | 150.96 | 152.53 | 145.03 | 984661 | 149.15292451 | CS |
| 4 | -32.56 | -17.8342553541 | 182.57 | 182.99 | 145.03 | 1214084 | 158.11755507 | CS |
| 12 | -30.35 | -16.8274561987 | 180.36 | 212.01 | 145.03 | 910685 | 176.41978517 | CS |
| 26 | -26.46 | -14.9940499802 | 176.47 | 215.86 | 145.03 | 855393 | 183.17025013 | CS |
| 52 | -45.34 | -23.2096237522 | 195.35 | 215.86 | 144.57 | 819156 | 181.03781835 | CS |
| 156 | -46.9 | -23.8179879133 | 196.91 | 237.86 | 109.49 | 808249 | 172.52773565 | CS |
| 260 | 4.79 | 3.29844374053 | 145.22 | 237.86 | 47.53 | 892845 | 149.33063894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 150.08 | -0.77 | -0.51 | 150.25 | 151.945 | 149.24 | 699869 |
| 1714084500 | 150.85 | 2.31 | 1.56 | 149 | 151.65 | 148.66999 | 1015338 |
| 1713998100 | 148.54 | 0.75 | 0.51 | 147.71 | 149.19999 | 146 | 717957 |
| 1713911700 | 147.79 | -0.82 | -0.55 | 145.25 | 149.97 | 145.03 | 1242107 |
| 1713825300 | 148.61 | -1.68 | -1.12 | 150.56 | 151.485 | 146.93 | 1074445 |
| 1713566100 | 150.29 | -1.71 | -1.13 | 150.96 | 152.53 | 149.06 | 873459 |
| 1713479700 | 152 | -0.1 | -0.07 | 152.94999 | 154.47 | 151.55 | 897103 |
| 1713393300 | 152.1 | 2.8 | 1.88 | 150.87 | 153.76 | 150.53 | 1078330 |
| 1713306900 | 149.3 | -3.51 | -2.30 | 151.75 | 152.165 | 148.68 | 1400137 |
| 1713220500 | 152.81 | -4.67 | -2.97 | 159.1 | 159.79929 | 152.19999 | 1208171 |
| 1712961300 | 157.47999 | -5.52 | -3.39 | 161.19 | 162.91999 | 157.28 | 1541243 |
| 1712874900 | 163 | 2.77 | 1.73 | 161.33 | 163.32 | 159.6201 | 1103232 |
| 1712788500 | 160.22999 | 0.65 | 0.41 | 156.94 | 161.87 | 155.79 | 1362294 |
| 1712702100 | 159.58 | -0.75 | -0.47 | 160.38999 | 161.93 | 158.03 | 1397883 |
| 1712615700 | 160.33 | -2.44 | -1.50 | 162.77 | 164.05 | 159.875 | 1412508 |
| 1712356500 | 162.77 | -1.22 | -0.74 | 164.26 | 165.66999 | 162.65 | 1137023 |
| 1712270100 | 163.99 | -0.75 | -0.46 | 165.66 | 166.555 | 163.6 | 1759704 |
| 1712183700 | 164.74 | -6.39 | -3.73 | 170.02 | 170.34 | 164.195 | 1566863 |
| 1712097300 | 171.13 | -7.75 | -4.33 | 175.73 | 176.09 | 170.94 | 1408354 |
| 1712010900 | 178.88 | -2.5 | -1.38 | 182.57 | 182.99 | 177.715 | 871453 |
| 1711665300 | 181.38 | -2.48 | -1.35 | 184.09 | 184.77 | 181.16 | 628585 |
| 1711578900 | 183.86 | 5.81 | 3.26 | 179.61 | 185.475 | 178.7937 | 1135322 |
| 1711492500 | 178.05 | 4.17 | 2.40 | 175.09 | 179.64 | 174.235 | 904179 |
| 1711406100 | 173.88 | 2.89 | 1.69 | 171.2 | 176.495 | 171.2 | 1638873 |
| 1711146900 | 170.99 | -5.8 | -3.28 | 177.5 | 177.8 | 169.94 | 1829417 |
| 1711060500 | 176.79 | -32.18 | -15.40 | 183 | 187.83 | 175.33 | 3861589 |
| 1710974100 | 208.97 | 2.31 | 1.12 | 207.13 | 209.79 | 206.1 | 1269534 |
| 1710887700 | 206.66 | 0.76 | 0.37 | 207.37 | 207.8 | 203.235 | 833151 |
| 1710801300 | 205.9 | 4.33 | 2.15 | 202 | 207.525 | 200.76 | 1018805 |
| 1710542100 | 201.57 | 0.02 | 0.01 | 200.21 | 202.005 | 198.8 | 940116 |
| 1710455700 | 201.55 | -4.95 | -2.40 | 208.06 | 208.76 | 198.535 | 760052 |
| 1710369300 | 206.5 | -2.84 | -1.36 | 205.52 | 207.87 | 203.49 | 631111 |
| 1710282900 | 209.34 | 5.76 | 2.83 | 203.31 | 209.79 | 203.06 | 499779 |
| 1710196500 | 203.58 | -1.24 | -0.61 | 203.53 | 204.31 | 200.66 | 670491 |
| 1709940900 | 204.82 | -2.14 | -1.03 | 208.62 | 209.35 | 204.14 | 528633 |
| 1709854500 | 206.96 | -1.22 | -0.59 | 209 | 212.01 | 205.53 | 861362 |
| 1709768100 | 208.18 | 3.26 | 1.59 | 205.99 | 208.71 | 204.89 | 924381 |
| 1709681700 | 204.92 | 1.59 | 0.78 | 203.4 | 207.6399 | 202.745 | 523366 |
| 1709595300 | 203.33 | 2.52 | 1.25 | 201.81 | 203.99 | 201.05 | 388199 |
| 1709336100 | 200.81 | 0.13 | 0.06 | 201.85 | 203.87 | 200.22 | 519823 |
| 1709249700 | 200.68 | 1.34 | 0.67 | 200.39 | 201.36 | 197.61 | 442970 |
| 1709163300 | 199.34 | -1.44 | -0.72 | 200.1 | 201.5499 | 198.47 | 369399 |
| 1709076900 | 200.78 | 4.78 | 2.44 | 196.78 | 201.9 | 196.78 | 533101 |
| 1708990500 | 196 | 2.53 | 1.31 | 193.02 | 198.95 | 192.65 | 663156 |
| 1708731300 | 193.47 | 0.81 | 0.42 | 192.79 | 194.6999 | 192.54 | 259828 |
| 1708644900 | 192.66 | 3 | 1.58 | 190.65 | 193.33 | 188.53 | 449753 |
| 1708558500 | 189.66 | -2.19 | -1.14 | 191.85 | 192.505 | 188.58 | 377313 |
| 1708472100 | 191.85 | 1.84 | 0.97 | 189.64 | 193.25 | 188.43 | 401244 |
| 1708126500 | 190.01 | 0.45 | 0.24 | 189.12 | 192.48 | 187.95 | 492285 |
| 1708040100 | 189.56 | 3.73 | 2.01 | 187.77 | 191.83 | 187.06 | 474661 |
| 1707953700 | 185.83 | 1.7 | 0.92 | 185 | 186.625 | 182.27 | 434909 |
| 1707867300 | 184.13 | -5.23 | -2.76 | 183.84 | 187.73 | 181.225 | 659429 |
| 1707780900 | 189.36 | 0.41 | 0.22 | 189.63 | 190.8 | 188.765 | 423101 |
| 1707521700 | 188.95 | 2.85 | 1.53 | 186.72 | 191.12 | 185.51 | 728523 |
| 1707435300 | 186.1 | 3.39 | 1.86 | 183.52 | 186.74 | 182.59 | 587371 |
| 1707348900 | 182.71 | 1.31 | 0.72 | 181.79 | 184.24 | 180.47 | 405995 |
| 1707262500 | 181.4 | 2.71 | 1.52 | 178.7 | 181.875 | 177.72 | 621961 |
| 1707176100 | 178.69 | -2.42 | -1.34 | 179.23 | 179.23 | 177 | 401718 |
| 1706916900 | 181.11 | -1.43 | -0.78 | 180.36 | 183.88 | 176.58 | 658640 |
| 1706830500 | 182.54 | 3.08 | 1.72 | 181.34 | 182.69 | 177.61 | 1086689 |
| 1706744100 | 179.46 | -3.28 | -1.79 | 182.88 | 182.88 | 179.32 | 712605 |
| 1706657700 | 182.74 | -4.17 | -2.23 | 184.47 | 185.81 | 181.63 | 1320894 |
| 1706571300 | 186.91 | -3.25 | -1.71 | 190 | 190.8699 | 185.175 | 857272 |
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
