We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 0.54085155351 | 173.8 | 177.62 | 170.765 | 347615 | 173.34585069 | CS |
| 4 | 23.02 | 15.1726865278 | 151.72 | 177.62 | 149.395 | 688828 | 164.05009208 | CS |
| 12 | 33.62 | 23.8236961451 | 141.12 | 177.62 | 123.98 | 431318 | 154.65368596 | CS |
| 26 | 61.78 | 54.6919263456 | 112.96 | 177.62 | 108.34 | 334463 | 141.70760134 | CS |
| 52 | 86.76 | 98.6133212094 | 87.98 | 177.62 | 78.66 | 283031 | 127.40046777 | CS |
| 156 | 84.39 | 93.4034311013 | 90.35 | 177.62 | 55.81 | 229578 | 98.01186309 | CS |
| 260 | 118.74 | 212.035714286 | 56 | 177.62 | 36.27 | 215758 | 89.17024335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 174.74 | 2.16 | 1.25 | 172.64 | 175.49 | 172.64 | 340893 |
| 1728599700 | 172.58 | -2.56 | -1.46 | 174.75 | 174.75 | 171.42 | 401563 |
| 1728513300 | 175.14 | 2.13 | 1.23 | 172.77 | 177.62 | 172.77 | 449702 |
| 1728426900 | 173.01 | 0.99 | 0.58 | 172.35 | 175.06 | 171.965 | 292152 |
| 1728340500 | 172.02 | -1.58 | -0.91 | 172.52 | 173.6 | 170.765 | 349562 |
| 1728081300 | 173.6 | 2.77 | 1.62 | 173.8 | 175 | 171.71 | 245097 |
| 1727994900 | 170.83 | 2.4 | 1.42 | 168.04 | 171.15 | 167.275 | 249936 |
| 1727908500 | 168.43 | 0.43 | 0.26 | 167.21 | 169.51 | 166.63999 | 175751 |
| 1727822100 | 168 | -0.39 | -0.23 | 168.71 | 169.62 | 165.96 | 337804 |
| 1727735700 | 168.39 | 1.72 | 1.03 | 166.28 | 168.76 | 165.32 | 288745 |
| 1727476500 | 166.66999 | -0.53 | -0.32 | 167.63999 | 169.015 | 166 | 250048 |
| 1727390100 | 167.19999 | 1.48 | 0.89 | 167 | 168.8575 | 166.08 | 274154 |
| 1727303700 | 165.72 | -1.16 | -0.70 | 167.56 | 168.12 | 164.8 | 338471 |
| 1727217300 | 166.88 | 2.1 | 1.27 | 165.12 | 167.76499 | 164.41999 | 573482 |
| 1727130900 | 164.78 | 1.53 | 0.94 | 164.03 | 165.82499 | 162.68 | 509955 |
| 1726871700 | 163.25 | 2 | 1.24 | 161.18 | 164.44999 | 159.77 | 5945406 |
| 1726785300 | 161.25 | 2.63 | 1.66 | 163.3 | 163.3 | 158.375 | 708119 |
| 1726698900 | 158.62 | 1.25 | 0.79 | 157.63 | 162.63999 | 156.69 | 986452 |
| 1726612500 | 157.37 | 4.14 | 2.70 | 154.58 | 157.56 | 153.43 | 506010 |
| 1726526100 | 153.22999 | 0.36 | 0.24 | 153.63999 | 156.01 | 152.16999 | 515639 |
| 1726266900 | 152.87 | 2.87 | 1.91 | 151.72 | 154.33 | 149.395 | 378514 |
| 1726180500 | 150 | 2.33 | 1.58 | 147.6 | 150.47 | 147.1 | 383479 |
| 1726094100 | 147.66999 | -0.9 | -0.61 | 148.34 | 149.01 | 144.685 | 408516 |
| 1726007700 | 148.57 | -3.32 | -2.19 | 151.83 | 152.185 | 146.475 | 547835 |
| 1725921300 | 151.88999 | 6.15 | 4.22 | 154.6 | 161.1899 | 151.43 | 1234788 |
| 1725662100 | 145.74 | -2.54 | -1.71 | 149.21 | 150.55 | 144.6 | 228809 |
| 1725575700 | 148.28 | -0.87 | -0.58 | 149.59 | 151.25 | 146.55 | 191921 |
| 1725489300 | 149.15 | 0.61 | 0.41 | 148.13999 | 150.36 | 145.94 | 259326 |
| 1725402900 | 148.54 | -4.3 | -2.81 | 151.25 | 152.62 | 147.76 | 228436 |
| 1725057300 | 152.84 | 2.76 | 1.84 | 150.69 | 152.97 | 149.18 | 232124 |
| 1724970900 | 150.08 | 0.14 | 0.09 | 150.72 | 151.1 | 149.11 | 178242 |
| 1724884500 | 149.94 | -3.66 | -2.38 | 152.66999 | 153.57 | 149.94 | 201965 |
| 1724798100 | 153.6 | 0.69 | 0.45 | 152.16999 | 154.5 | 151.22999 | 230858 |
| 1724711700 | 152.91 | 1.46 | 0.96 | 152.47999 | 153.93 | 151.62 | 208658 |
| 1724452500 | 151.44999 | 4.2 | 2.85 | 148.4 | 151.65 | 147.53 | 228901 |
| 1724366100 | 147.25 | 2.12 | 1.46 | 144.99 | 147.25 | 143.965 | 179073 |
| 1724279700 | 145.13 | 2.33 | 1.63 | 143.72999 | 145.34 | 142.305 | 149918 |
| 1724193300 | 142.8 | -2.35 | -1.62 | 145.15 | 147.09 | 142.16 | 140764 |
| 1724106900 | 145.15 | 2.06 | 1.44 | 143.63 | 145.41999 | 142.12 | 173102 |
| 1723847700 | 143.09 | 1.06 | 0.75 | 141.41999 | 143.19 | 141.41999 | 187726 |
| 1723761300 | 142.03 | 2.21 | 1.58 | 143.11 | 143.11 | 139.91 | 164728 |
| 1723674900 | 139.82 | 0.67 | 0.48 | 139.96 | 140.35499 | 138.625 | 269348 |
| 1723588500 | 139.15 | 3.14 | 2.31 | 136.99 | 139.635 | 136.9 | 265636 |
| 1723502100 | 136.01 | -1.07 | -0.78 | 136.94 | 137.59 | 135.635 | 226549 |
| 1723242900 | 137.08 | 0.33 | 0.24 | 136.65 | 137.38999 | 134.53 | 293606 |
| 1723156500 | 136.75 | 5.11 | 3.88 | 134.1 | 137.27 | 133.1 | 303422 |
| 1723070100 | 131.63999 | -1.63 | -1.22 | 135.41 | 138.27 | 131.59 | 274334 |
| 1722983700 | 133.27 | 7.07 | 5.60 | 130 | 134.43 | 124.69 | 510013 |
| 1722897300 | 126.2 | -6.87 | -5.16 | 126.09 | 129.24 | 123.98 | 422812 |
| 1722638100 | 133.07 | -7.1 | -5.07 | 134.47999 | 136.1 | 130.5 | 437078 |
| 1722551700 | 140.16999 | -4.2 | -2.91 | 144.44999 | 145.02 | 136.72 | 340427 |
| 1722465300 | 144.37 | 0.97 | 0.68 | 145.34 | 146.69 | 143.57 | 359370 |
| 1722378900 | 143.4 | 0.77 | 0.54 | 143.69 | 145.315 | 141.6696 | 222702 |
| 1722292500 | 142.63 | -1.48 | -1.03 | 144.16 | 145.09 | 142.52 | 199037 |
| 1722033300 | 144.11 | 2.26 | 1.59 | 144.27 | 146.28 | 143.16999 | 295252 |
| 1721946900 | 141.85 | 2.66 | 1.91 | 139.72 | 144.9 | 136.09 | 331394 |
| 1721860500 | 139.19 | -2.69 | -1.90 | 140.97 | 142.06209 | 138.93 | 259671 |
| 1721774100 | 141.88 | -1.21 | -0.85 | 142.77 | 144.78 | 141.13999 | 301409 |
| 1721687700 | 143.09 | 3.2 | 2.29 | 140.8 | 143.66 | 139.46 | 338773 |
| 1721428500 | 139.88999 | -1.12 | -0.79 | 141.12 | 141.61 | 139.38 | 261204 |
| 1721342100 | 141.01 | -1.12 | -0.79 | 142 | 145 | 138.25 | 429450 |
| 1721255700 | 142.13 | 0.55 | 0.39 | 139.47999 | 142.53 | 139.47999 | 381036 |
| 1721169300 | 141.58 | 4.34 | 3.16 | 137.44999 | 142.235 | 137.44999 | 495179 |
| 1721082900 | 137.24 | -0.15 | -0.11 | 138.46 | 140.5181 | 134.33529 | 394633 |
| 1720823700 | 137.38999 | 2.63 | 1.95 | 136.16 | 138.305 | 136.07 | 256108 |
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
