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 | -5.7 | -3.14917127072 | 181 | 185.42 | 174.645 | 371824 | 179.77556008 | CS |
| 4 | -9.03 | -4.89882276352 | 184.33 | 189.84 | 169.44 | 497977 | 177.36073658 | CS |
| 12 | 30.83 | 21.3400706029 | 144.47 | 194.98 | 139.52 | 484410 | 170.57200411 | CS |
| 26 | 51.53 | 41.6336753656 | 123.77 | 194.98 | 121 | 454191 | 157.41615648 | CS |
| 52 | 49.43 | 39.2706760944 | 125.87 | 194.98 | 116.1401 | 426433 | 149.51453795 | CS |
| 156 | 95.65 | 120.087884495 | 79.65 | 194.98 | 65.802 | 445744 | 117.04827056 | CS |
| 260 | 150.41 | 604.298915227 | 24.89 | 194.98 | 10.85 | 429141 | 87.08612875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 175.3 | -7.86 | -4.29 | 182.27 | 183.455 | 175.25 | 508589 |
| 1714430400 | 183.16 | 0.17 | 0.09 | 183.96 | 185.42 | 181.54 | 337626 |
| 1714171200 | 182.99 | 1.78 | 0.98 | 181.52 | 183.69 | 181.11 | 256834 |
| 1714084800 | 181.21 | 2.1 | 1.17 | 176.38 | 181.615 | 174.645 | 386276 |
| 1713998400 | 179.11 | -0.87 | -0.48 | 181 | 183.565 | 176.81 | 369796 |
| 1713912000 | 179.98 | 6.44 | 3.71 | 175.34 | 180.38 | 174.345 | 462467 |
| 1713825600 | 173.54 | 1.72 | 1.00 | 173.1 | 175.3 | 172.5 | 817111 |
| 1713566400 | 171.82 | 0.64 | 0.37 | 170.31 | 172.64 | 169.79 | 440246 |
| 1713480000 | 171.18 | 1.06 | 0.62 | 171.24 | 173.93 | 170.06 | 338184 |
| 1713393600 | 170.12 | -2.03 | -1.18 | 173.02 | 174.81 | 169.47 | 445550 |
| 1713307200 | 172.15 | -3.71 | -2.11 | 174.22 | 175.01 | 170.95 | 461881 |
| 1713220800 | 175.86 | 4.29 | 2.50 | 174.89 | 178.99 | 173.34 | 749098 |
| 1712961600 | 171.57 | -3.44 | -1.97 | 173.52 | 173.97 | 169.44 | 321943 |
| 1712875200 | 175.01 | 2.26 | 1.31 | 173.66 | 175.08 | 170.96 | 517860 |
| 1712788800 | 172.75 | -4.35 | -2.46 | 171.83 | 175.585 | 170.01 | 578350 |
| 1712702400 | 177.1 | -4.11 | -2.27 | 181.47 | 181.805 | 176.73 | 436992 |
| 1712616000 | 181.21 | -2.61 | -1.42 | 184.92 | 185.47 | 180.88 | 399561 |
| 1712356800 | 183.82 | 4.3 | 2.40 | 181.37 | 185.87 | 180.03 | 514983 |
| 1712270400 | 179.52 | -8.17 | -4.35 | 188.59 | 189.84 | 178.76 | 855396 |
| 1712184000 | 187.69 | 2.55 | 1.38 | 184.33 | 188.06 | 184.15 | 760800 |
| 1712097600 | 185.14 | -8.44 | -4.36 | 190.07 | 190.267 | 181.37 | 874285 |
| 1712011200 | 193.58 | 3.22 | 1.69 | 191.23 | 194.98 | 190.38 | 516913 |
| 1711665600 | 190.36 | 4.3 | 2.31 | 186.11 | 191.155 | 185.5001 | 481610 |
| 1711579200 | 186.06 | 3.48 | 1.91 | 184.43 | 187.06 | 184.18 | 337973 |
| 1711492800 | 182.58 | 2.1 | 1.16 | 181.13 | 183.15 | 179.68 | 302021 |
| 1711406400 | 180.48 | -4.77 | -2.57 | 185.52 | 186.75 | 180.4 | 382948 |
| 1711147200 | 185.25 | -1.02 | -0.55 | 186.01 | 187.46 | 184.09 | 250529 |
| 1711060800 | 186.27 | 2.4 | 1.31 | 185.81 | 189.3927 | 185.55 | 379722 |
| 1710974400 | 183.87 | 3.58 | 1.99 | 180.49 | 184.57 | 179.615 | 300927 |
| 1710888000 | 180.29 | 2.2 | 1.24 | 177.28 | 180.89 | 176.52 | 402622 |
| 1710801600 | 178.09 | -0.82 | -0.46 | 180 | 180.87 | 176.41 | 527233 |
| 1710542400 | 178.91 | 5.04 | 2.90 | 172.38 | 179.91 | 172.38 | 757555 |
| 1710456000 | 173.87 | -2.26 | -1.28 | 175.81 | 177.2 | 172.73 | 723205 |
| 1710369600 | 176.13 | 5.12 | 2.99 | 171.12 | 176.17 | 171.12 | 397838 |
| 1710283200 | 171.01 | 2.4 | 1.42 | 169.23 | 171.575 | 167 | 352416 |
| 1710196800 | 168.61 | 0.14 | 0.08 | 167.12 | 169.22 | 165 | 380611 |
| 1709941200 | 168.47 | -1.47 | -0.87 | 172.23 | 174 | 168.26 | 517312 |
| 1709854800 | 169.94 | 5.92 | 3.61 | 164.38999 | 170.36 | 164.24 | 364019 |
| 1709768400 | 164.02 | 2.08 | 1.28 | 163.94999 | 166.22999 | 160.01 | 353339 |
| 1709682000 | 161.94 | -10.26 | -5.96 | 169.8 | 171.49 | 161.86 | 478904 |
| 1709595600 | 172.2 | -0.32 | -0.19 | 172.75 | 175.3 | 172.0573 | 658680 |
| 1709336400 | 172.52 | 3.12 | 1.84 | 170.08 | 173.23 | 169.32 | 599922 |
| 1709250000 | 169.4 | 5.47 | 3.34 | 165.8 | 170.06 | 164.66 | 625758 |
| 1709163600 | 163.93 | 0.44 | 0.27 | 163.41999 | 165.5 | 160.84 | 626375 |
| 1709077200 | 163.49 | 2.46 | 1.53 | 162.86 | 164.57 | 160.78 | 655764 |
| 1708990800 | 161.03 | 9.39 | 6.19 | 151.21 | 161.34 | 150.94999 | 800784 |
| 1708731600 | 151.63999 | 5.25 | 3.59 | 147.22999 | 152.07 | 145.72999 | 561304 |
| 1708645200 | 146.38999 | 2.1 | 1.46 | 145.51 | 146.58 | 143.72 | 288304 |
| 1708558800 | 144.29 | 1.69 | 1.19 | 142.78 | 144.31 | 140.74 | 421627 |
| 1708472400 | 142.6 | -1.98 | -1.37 | 141.79 | 143 | 140.22 | 502943 |
| 1708126800 | 144.58 | -3.99 | -2.69 | 146.66 | 148.0412 | 144.53 | 300306 |
| 1708040400 | 148.57 | 3.78 | 2.61 | 144.79 | 149.26 | 144.11 | 279147 |
| 1707954000 | 144.79 | 1.9 | 1.33 | 145 | 145.7558 | 143.385 | 519570 |
| 1707867600 | 142.88999 | -7.11 | -4.74 | 146.18 | 146.18 | 139.52 | 746127 |
| 1707781200 | 150 | 1.69 | 1.14 | 148.65 | 150.9399 | 147.85 | 413341 |
| 1707522000 | 148.31 | -0.34 | -0.23 | 149.33 | 149.4494 | 146.72999 | 299325 |
| 1707435600 | 148.65 | 2.74 | 1.88 | 147 | 148.68 | 145.615 | 354639 |
| 1707349200 | 145.91 | 2.8 | 1.96 | 144.47 | 147.72 | 144.11 | 400366 |
| 1707262800 | 143.11 | -1.93 | -1.33 | 145.04 | 145.04 | 142.255 | 383278 |
| 1707176400 | 145.04 | -3.57 | -2.40 | 147 | 147.965 | 144.16999 | 376764 |
| 1706917200 | 148.61 | 0.73 | 0.49 | 145.53 | 150.43 | 144.72 | 688918 |
| 1706830800 | 147.88 | -4.65 | -3.05 | 148 | 149.41999 | 140.91 | 1119518 |
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
