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 | 3.23 | 2.02698462504 | 159.35 | 164.11 | 156.55 | 417285 | 160.90242328 | CS |
| 4 | 5.27 | 3.35007310406 | 157.31 | 165.085 | 150.87 | 549148 | 160.35561836 | CS |
| 12 | 31.12 | 23.6726000304 | 131.46 | 165.085 | 129.94 | 521562 | 151.31066553 | CS |
| 26 | -8.04 | -4.7122259993 | 170.62 | 184.7726 | 129.94 | 530815 | 152.69530199 | CS |
| 52 | -13.62 | -7.72985244041 | 176.2 | 206.28 | 129.94 | 520458 | 158.44698921 | CS |
| 156 | -129.13 | -44.2665661102 | 291.71 | 314.495 | 129.94 | 423777 | 188.76308013 | CS |
| 260 | 63.79 | 64.5713128859 | 98.79 | 314.495 | 66.98 | 398044 | 173.13909667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 162.58 | -0.79 | -0.48 | 163.4 | 164.11 | 161.16 | 707826 |
| 1726785300 | 163.37 | 2.61 | 1.62 | 163.66 | 163.77 | 161.94 | 305476 |
| 1726698900 | 160.76 | -0.55 | -0.34 | 161.55 | 164.11 | 159.63999 | 268242 |
| 1726612500 | 161.31 | 4.28 | 2.73 | 156.91 | 162.16999 | 156.91 | 283606 |
| 1726526100 | 157.03 | -2.5 | -1.57 | 159.35 | 160.61 | 156.55 | 521277 |
| 1726266900 | 159.53 | 3.96 | 2.55 | 156.01 | 160.88999 | 154.91 | 252383 |
| 1726180500 | 155.57 | -2.22 | -1.41 | 158.51 | 159.19 | 154.505 | 280658 |
| 1726094100 | 157.79 | -0.17 | -0.11 | 156.96 | 158.15 | 152.94999 | 241601 |
| 1726007700 | 157.96 | 1.43 | 0.91 | 157.28 | 158.41999 | 154.69999 | 223917 |
| 1725921300 | 156.53 | 2.83 | 1.84 | 154.94 | 158.43 | 154.425 | 247331 |
| 1725662100 | 153.69999 | -1.62 | -1.04 | 155.69 | 156.4 | 150.87 | 319720 |
| 1725575700 | 155.32 | -5.19 | -3.23 | 154.88999 | 156.5 | 153.65 | 432085 |
| 1725489300 | 160.51 | -1.99 | -1.22 | 162.24 | 165.085 | 158.41 | 413067 |
| 1725402900 | 162.5 | 1.1 | 0.68 | 160.88 | 164.3 | 159.96 | 462683 |
| 1725057300 | 161.4 | -0.87 | -0.54 | 161.43 | 163.84 | 159.175 | 3306472 |
| 1724970900 | 162.27 | 1.24 | 0.77 | 162.13999 | 164.51 | 161.03 | 410070 |
| 1724884500 | 161.03 | -0.7 | -0.43 | 162.02 | 164.44 | 159.11 | 903318 |
| 1724798100 | 161.72999 | 0.61 | 0.38 | 159.79 | 161.74 | 157.01 | 427269 |
| 1724711700 | 161.12 | 4.69 | 3.00 | 157.31 | 162 | 156.81 | 426809 |
| 1724452500 | 156.43 | 3.36 | 2.20 | 154.16999 | 157.58 | 153.5619 | 265861 |
| 1724366100 | 153.07 | -1.55 | -1.00 | 154.63 | 155.3 | 151.845 | 460299 |
| 1724279700 | 154.62 | 2.37 | 1.56 | 152.85 | 155.725 | 151.995 | 324901 |
| 1724193300 | 152.25 | 0.24 | 0.16 | 151.38999 | 153.15 | 151.01 | 243380 |
| 1724106900 | 152.01 | -1.76 | -1.14 | 153.19 | 153.99 | 151.29 | 445629 |
| 1723847700 | 153.77 | -2.18 | -1.40 | 153.72 | 155.79 | 151.97999 | 607538 |
| 1723761300 | 155.94999 | 4.52 | 2.98 | 153.21 | 156.15 | 153.21 | 378169 |
| 1723674900 | 151.43 | 1.3 | 0.87 | 149.78 | 152.22999 | 148.03 | 417017 |
| 1723588500 | 150.13 | -0.28 | -0.19 | 150.8 | 151.78 | 146.02 | 811079 |
| 1723502100 | 150.41 | -4.42 | -2.85 | 155.26 | 155.3 | 149.96 | 300530 |
| 1723242900 | 154.83 | -2.05 | -1.31 | 156.62 | 157.82 | 153.94 | 364991 |
| 1723156500 | 156.88 | 4.57 | 3.00 | 153.86 | 157.46 | 152.725 | 343107 |
| 1723070100 | 152.31 | 0.22 | 0.14 | 153.65 | 157.19 | 151.44 | 518404 |
| 1722983700 | 152.09 | -0.93 | -0.61 | 154.38999 | 158.38 | 151.13999 | 531546 |
| 1722897300 | 153.02 | -5.07 | -3.21 | 156.32 | 156.32 | 148.72 | 805284 |
| 1722638100 | 158.09 | 9.86 | 6.65 | 148.6 | 159.3 | 142 | 1074054 |
| 1722551700 | 148.22999 | -1.84 | -1.23 | 150.59 | 155.94 | 146.51 | 737895 |
| 1722465300 | 150.07 | 1.42 | 0.96 | 150.88 | 153.33 | 148.57 | 760478 |
| 1722378900 | 148.65 | 0.64 | 0.43 | 147.81 | 150.99 | 147.33 | 554205 |
| 1722292500 | 148.01 | -1.42 | -0.95 | 150.28 | 150.88 | 146.82 | 376529 |
| 1722033300 | 149.43 | 1.83 | 1.24 | 149.77 | 150.07 | 147.285 | 288692 |
| 1721946900 | 147.6 | 5.29 | 3.72 | 142.5 | 150.255 | 141.13 | 446044 |
| 1721860500 | 142.31 | -4.48 | -3.05 | 145.97999 | 147.33 | 141.8 | 366497 |
| 1721774100 | 146.79 | 3.28 | 2.29 | 143.6 | 147.9 | 142.8 | 416415 |
| 1721687700 | 143.51 | 0.57 | 0.40 | 143.34 | 144.03 | 140.06 | 374516 |
| 1721428500 | 142.94 | 2.05 | 1.46 | 141 | 143.29 | 138.74 | 406363 |
| 1721342100 | 140.88999 | -9.39 | -6.25 | 149.88999 | 150.76 | 140.55 | 531395 |
| 1721255700 | 150.28 | -0.44 | -0.29 | 150.24 | 151.22 | 148.52 | 577559 |
| 1721169300 | 150.72 | 3.79 | 2.58 | 146.93 | 152.12 | 146.93 | 604475 |
| 1721082900 | 146.93 | 6.87 | 4.91 | 140.06 | 147.03 | 139.35 | 664991 |
| 1720823700 | 140.06 | 3.65 | 2.68 | 137.51 | 141.19 | 137 | 469910 |
| 1720737300 | 136.41 | 3.64 | 2.74 | 134.1 | 138.16 | 133.9541 | 499590 |
| 1720650900 | 132.77 | -1.24 | -0.93 | 134.32 | 135.5 | 130.51 | 487527 |
| 1720564500 | 134.01 | 0.71 | 0.53 | 133.3 | 134.3 | 131.735 | 460466 |
| 1720478100 | 133.3 | -1.54 | -1.14 | 134.76 | 135.8 | 132.13999 | 406534 |
| 1720218900 | 134.84 | 2.71 | 2.05 | 132.38 | 135.27 | 132.13 | 350305 |
| 1720040640 | 132.13 | -0.1 | -0.08 | 132.97 | 134.05 | 131.44 | 860261 |
| 1719959700 | 132.22999 | 0.23 | 0.17 | 131.61 | 134.16999 | 130.62 | 668344 |
| 1719873300 | 132 | -0.21 | -0.16 | 131.46 | 132.81 | 129.94 | 615985 |
| 1719614100 | 132.21 | 0 | 0.00 | 132.21 | 132.21 | 132.21 | 0 |
| 1719527700 | 132.21 | 0.21 | 0.16 | 132.31 | 133.2542 | 131.19999 | 500468 |
| 1719441300 | 132 | -1.44 | -1.08 | 132.86 | 133.785 | 131 | 570383 |
| 1719354900 | 133.44 | -1.66 | -1.23 | 135.1 | 135.485 | 132 | 465639 |
| 1719268500 | 135.1 | -0.88 | -0.65 | 134.52 | 136.47 | 134.1 | 556820 |
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
