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 | 3.01 | 1.68363351605 | 178.78 | 182.81 | 178.12 | 1308288 | 180.64841832 | SP |
| 4 | 0.31 | 0.170817720961 | 181.48 | 182.81 | 169.96 | 1704150 | 176.47900731 | SP |
| 12 | 2.75 | 1.53596961573 | 179.04 | 184.879 | 169.96 | 1853893 | 179.29053819 | SP |
| 26 | 28.82 | 18.8402954828 | 152.97 | 184.879 | 152.79 | 1729064 | 173.30632799 | SP |
| 52 | 48.47 | 36.3561356136 | 133.32 | 184.879 | 132.29 | 1483260 | 162.8632571 | SP |
| 156 | 44.97 | 32.8680017541 | 136.82 | 184.879 | 104.62 | 1016647 | 146.36147153 | SP |
| 260 | 60.46 | 49.8310393143 | 121.33 | 184.879 | 104.62 | 871888 | 146.04601997 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 181.9 | 0.42 | 0.23 | 182.11 | 182.81 | 181.28 | 957125 |
| 1715294100 | 181.48 | 0.4 | 0.22 | 181.16 | 181.7 | 180.47 | 1436800 |
| 1715207700 | 181.08 | -0.11 | -0.06 | 180.1 | 181.64 | 180.05 | 818556 |
| 1715121300 | 181.19 | 0 | 0.00 | 181.35 | 181.86 | 180.893 | 1361066 |
| 1715034900 | 181.19 | 1.99 | 1.11 | 179.97 | 181.19 | 179.63 | 980620 |
| 1714775700 | 179.2 | 3.55 | 2.02 | 178.78 | 179.58 | 178.12 | 1944400 |
| 1714689300 | 175.65 | 2.2 | 1.27 | 175.02 | 176.03 | 173.08 | 1274417 |
| 1714602900 | 173.45 | -1.23 | -0.70 | 174.08 | 176.93 | 173.1 | 1448107 |
| 1714516500 | 174.68 | -3.38 | -1.90 | 177.39 | 177.97 | 174.68 | 1226126 |
| 1714430100 | 178.06 | 0.71 | 0.40 | 178.24 | 178.45 | 176.925 | 1590529 |
| 1714170900 | 177.35 | 2.7 | 1.55 | 175.99 | 177.96 | 175.695 | 1042616 |
| 1714084500 | 174.65 | -0.84 | -0.48 | 172.5 | 175.01 | 172.07 | 1070636 |
| 1713998100 | 175.49 | 0.59 | 0.34 | 176.22 | 176.805 | 174.58 | 1233581 |
| 1713911700 | 174.9 | 2.55 | 1.48 | 173.16 | 175.4 | 172.98 | 2174389 |
| 1713825300 | 172.35 | 1.72 | 1.01 | 171.72 | 173.3 | 170.35 | 1465771 |
| 1713566100 | 170.63 | -3.63 | -2.08 | 173.73 | 173.93 | 169.96 | 2817589 |
| 1713479700 | 174.26 | -0.97 | -0.55 | 175.49 | 176.1401 | 173.98 | 2086505 |
| 1713393300 | 175.23 | -2.14 | -1.21 | 178.23 | 178.23 | 174.84 | 1995430 |
| 1713306900 | 177.37 | 0.01 | 0.01 | 177.26 | 178.47 | 176.83 | 2523638 |
| 1713220500 | 177.36 | -2.97 | -1.65 | 181.91 | 181.91 | 177.02 | 3118454 |
| 1712961300 | 180.33 | -2.96 | -1.61 | 181.48 | 181.8786 | 179.7929 | 2174188 |
| 1712874900 | 183.29 | 2.91 | 1.61 | 181.14 | 183.64 | 180.21 | 976814 |
| 1712788500 | 180.38 | -1.57 | -0.86 | 179.94 | 180.73 | 179.52 | 1518469 |
| 1712702100 | 181.95 | 0.64 | 0.35 | 182.27 | 182.38 | 180 | 1335227 |
| 1712615700 | 181.31 | 0.07 | 0.04 | 181.65 | 182.08 | 180.73 | 1171448 |
| 1712356500 | 181.24 | 2.12 | 1.18 | 179.75 | 182.32 | 179.42 | 2606050 |
| 1712270100 | 179.12 | -2.79 | -1.53 | 183.67 | 183.89 | 179.02 | 2346950 |
| 1712183700 | 181.91 | 0.41 | 0.23 | 180.66 | 182.67 | 180.62 | 1773152 |
| 1712097300 | 181.5 | -1.61 | -0.88 | 181.08 | 181.62 | 180.24 | 1534065 |
| 1712010900 | 183.11 | 0.42 | 0.23 | 183.08 | 184.13 | 182.29 | 1509241 |
| 1711665300 | 182.69 | -0.38 | -0.21 | 183.04 | 183.36 | 182.55 | 1343357 |
| 1711578900 | 183.07 | 0.67 | 0.37 | 183.69 | 183.74 | 181.84 | 2539825 |
| 1711492500 | 182.4 | -0.6 | -0.33 | 183.61 | 184.0056 | 182.32 | 1426095 |
| 1711406100 | 183 | -0.59 | -0.32 | 182.48 | 183.61 | 182.115 | 1089671 |
| 1711146900 | 183.59 | 0.17 | 0.09 | 183.25 | 184.11 | 182.9 | 1142516 |
| 1711060500 | 183.42 | 0.83 | 0.45 | 184.68 | 184.879 | 183.35 | 1913850 |
| 1710974100 | 182.59 | 2.16 | 1.20 | 180.95 | 182.7299 | 180.25 | 1297196 |
| 1710887700 | 180.43 | 0.44 | 0.24 | 179.18 | 180.6 | 178.3 | 1450133 |
| 1710801300 | 179.99 | 1.35 | 0.76 | 180.49 | 181.44 | 179.91 | 3186543 |
| 1710542100 | 178.64 | -2.17 | -1.20 | 179.5 | 179.77 | 178.16 | 2392764 |
| 1710455700 | 180.81 | -0.43 | -0.24 | 181.78 | 181.97 | 179.66 | 1672029 |
| 1710369300 | 181.24 | -1.39 | -0.76 | 182.24 | 182.24 | 180.8 | 1672994 |
| 1710282900 | 182.63 | 2.55 | 1.42 | 181.05 | 182.81 | 179.73 | 4639211 |
| 1710196500 | 180.08 | -0.66 | -0.37 | 180.11 | 180.56 | 179.27 | 2220415 |
| 1709940900 | 180.74 | -2.65 | -1.45 | 183.51 | 184.655 | 180.48 | 2677138 |
| 1709854500 | 183.39 | 2.72 | 1.51 | 182.15 | 183.89 | 181.504 | 1840257 |
| 1709768100 | 180.67 | 1.16 | 0.65 | 181.34 | 181.95 | 179.86 | 1521881 |
| 1709681700 | 179.51 | -3.25 | -1.78 | 181.52 | 181.52 | 178.54 | 2064164 |
| 1709595300 | 182.76 | -0.72 | -0.39 | 183.47 | 183.63 | 182.71 | 1452372 |
| 1709336100 | 183.48 | 2.79 | 1.54 | 181.09 | 183.84 | 181.09 | 1553872 |
| 1709249700 | 180.69 | 1.5 | 0.84 | 180.4 | 181.17 | 179.1 | 1230444 |
| 1709163300 | 179.19 | -0.97 | -0.54 | 179.25 | 179.76 | 178.8 | 1594392 |
| 1709076900 | 180.16 | 0.42 | 0.23 | 180.18 | 180.3 | 179.11 | 1075478 |
| 1708990500 | 179.74 | -0.07 | -0.04 | 180.16 | 180.5605 | 179.65 | 1129191 |
| 1708731300 | 179.81 | -0.55 | -0.30 | 181 | 181.38 | 179.43 | 1355358 |
| 1708644900 | 180.36 | 5.18 | 2.96 | 178.87 | 180.78 | 178.55 | 2765988 |
| 1708558500 | 175.18 | -0.73 | -0.41 | 174.77 | 175.23 | 173.57 | 2364639 |
| 1708472100 | 175.91 | -1.34 | -0.76 | 176.45 | 177.02 | 174.34 | 5382286 |
| 1708126500 | 177.25 | -1.63 | -0.91 | 179.04 | 179.05 | 176.97 | 2129886 |
| 1708040100 | 178.88 | 0.53 | 0.30 | 178.65 | 179.0667 | 177.59 | 1327586 |
| 1707953700 | 178.35 | 1.95 | 1.11 | 177.56 | 178.51 | 176.56 | 986066 |
| 1707867300 | 176.4 | -2.8 | -1.56 | 175.89 | 177.519 | 175.0918 | 1555937 |
| 1707780900 | 179.2 | -0.7 | -0.39 | 179.87 | 180.77 | 178.93 | 1825062 |
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
