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 | -4.4 | -2.75361411853 | 159.79 | 163.5 | 154.02 | 9669288 | 157.67269874 | CS |
| 4 | -17.61 | -10.1791907514 | 173 | 176.92 | 154.02 | 6988745 | 162.73960435 | CS |
| 12 | -19.57 | -11.1854138089 | 174.96 | 196.95 | 154.02 | 6554065 | 173.32884014 | CS |
| 26 | -25.04 | -13.8779582109 | 180.43 | 196.95 | 154.02 | 6801810 | 176.26986095 | CS |
| 52 | -52.52 | -25.2609302102 | 207.91 | 267.54 | 154.02 | 7292776 | 194.4271512 | CS |
| 156 | -55.42 | -26.2890754708 | 210.81 | 267.54 | 113.02 | 7658839 | 188.2316223 | CS |
| 260 | -227.86 | -59.4546640574 | 383.25 | 391 | 89 | 12522191 | 193.01281698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 156.38999 | 0.84 | 0.54 | 157.1 | 158.88 | 155.13999 | 7701918 |
| 1726526400 | 155.55 | -1.22 | -0.78 | 156.25 | 157.09 | 154.02 | 9511151 |
| 1726267200 | 156.77 | -6 | -3.69 | 159.55 | 162.8899 | 155.6 | 18174727 |
| 1726180800 | 162.77 | 1.44 | 0.89 | 160.52 | 163.5 | 159.8723 | 4532698 |
| 1726094400 | 161.33 | 1.26 | 0.79 | 159.79 | 161.8699 | 156.1 | 6661789 |
| 1726008000 | 160.07 | -2.84 | -1.74 | 162.36 | 163.9 | 157.93 | 6139409 |
| 1725921600 | 162.91 | 5.29 | 3.36 | 162.51 | 164.55 | 161.11 | 9081022 |
| 1725662400 | 157.62 | -4.53 | -2.79 | 162.75 | 162.85 | 156.695 | 7183348 |
| 1725576000 | 162.15 | -1.07 | -0.66 | 163.05 | 164.6163 | 160.1 | 4588409 |
| 1725489600 | 163.22 | 2.2 | 1.37 | 160.28 | 166.69999 | 160.22999 | 7310485 |
| 1725403200 | 161.02 | -12.72 | -7.32 | 164.5 | 165.21 | 158.3 | 16917975 |
| 1725057600 | 173.74 | 1.48 | 0.86 | 173.27 | 174.36 | 171.49 | 4144928 |
| 1724971200 | 172.26 | 1.55 | 0.91 | 171.71 | 175.28 | 170.62 | 4115806 |
| 1724884800 | 170.71 | -2.34 | -1.35 | 172.62 | 174.25 | 170.15 | 4542350 |
| 1724798400 | 173.05 | -0.43 | -0.25 | 173.62 | 173.93 | 171.25 | 3291740 |
| 1724712000 | 173.48 | -1.48 | -0.85 | 173 | 174.915 | 172.3 | 4029447 |
| 1724452800 | 174.96 | 2.2 | 1.27 | 173.57 | 176.92 | 173.17 | 4403926 |
| 1724366400 | 172.76 | -0.67 | -0.39 | 173.2 | 175.21 | 172.3 | 2783313 |
| 1724280000 | 173.43 | 1.33 | 0.77 | 173 | 174.2 | 171.04 | 4487608 |
| 1724193600 | 172.1 | -7.54 | -4.20 | 176.49 | 177.5 | 170.04 | 9544882 |
| 1724107200 | 179.64 | -0.35 | -0.19 | 180.27 | 180.7 | 177.63 | 3877709 |
| 1723848000 | 179.99 | 3.58 | 2.03 | 177.465 | 180.51 | 176.34 | 6463995 |
| 1723761600 | 176.41 | 7.91 | 4.69 | 169.94 | 176.56 | 169.94 | 5937487 |
| 1723675200 | 168.5 | -0.26 | -0.15 | 168 | 169.75 | 167.33 | 3850508 |
| 1723588800 | 168.76 | 4.63 | 2.82 | 163.69 | 168.88 | 162.91999 | 6289075 |
| 1723502400 | 164.13 | -3.78 | -2.25 | 167.72999 | 168.05 | 163.519 | 4709777 |
| 1723243200 | 167.91 | -0.96 | -0.57 | 168.67 | 169.85 | 166.9 | 3630337 |
| 1723156800 | 168.87 | 5.63 | 3.45 | 164.22999 | 169.35 | 164 | 6061600 |
| 1723070400 | 163.24 | -1.8 | -1.09 | 167 | 167.98 | 162.99 | 5180653 |
| 1722984000 | 165.04 | -1.99 | -1.19 | 168.45 | 169.19 | 163.38999 | 5812448 |
| 1722897600 | 167.03 | -2.92 | -1.72 | 162.52 | 167.68 | 162.52 | 8948084 |
| 1722638400 | 169.95 | -8.36 | -4.69 | 175.22 | 175.22 | 167.25 | 11387458 |
| 1722552000 | 178.31 | -12.29 | -6.45 | 190.35 | 191.17 | 176.69 | 13877372 |
| 1722465600 | 190.6 | 3.74 | 2.00 | 189.88 | 196.95 | 183.86 | 15398739 |
| 1722379200 | 186.86 | 1.43 | 0.77 | 186.1 | 188.13 | 185.15 | 4779056 |
| 1722292800 | 185.43 | -1.46 | -0.78 | 187.15 | 187.15 | 183.83 | 3606809 |
| 1722033600 | 186.89 | 2.54 | 1.38 | 185.99 | 189.59 | 184.63 | 6270020 |
| 1721947200 | 184.35 | 4.28 | 2.38 | 179.41 | 188.35 | 179.41 | 6019327 |
| 1721860800 | 180.07 | -6.41 | -3.44 | 185.915 | 187 | 179.97 | 4960253 |
| 1721774400 | 186.48 | 8.03 | 4.50 | 179.29 | 187.04 | 179 | 7594126 |
| 1721688000 | 178.45 | -1.22 | -0.68 | 181.36 | 182.72 | 177.23 | 4095889 |
| 1721428800 | 179.67 | -0.56 | -0.31 | 181.52 | 181.52 | 177.39 | 4881720 |
| 1721342400 | 180.23 | -4.61 | -2.49 | 184.37 | 187.37 | 179.88 | 5350493 |
| 1721256000 | 184.84 | -1.21 | -0.65 | 185.27 | 188.45 | 183.79 | 4645389 |
| 1721169600 | 186.05 | 6.94 | 3.87 | 180.05 | 187.44 | 179.2 | 8535925 |
| 1721083200 | 179.11 | -3.2 | -1.76 | 183.65 | 183.72 | 178.88 | 5181392 |
| 1720824000 | 182.31 | -1.6 | -0.87 | 183.73 | 184.4899 | 180.45 | 5128825 |
| 1720737600 | 183.91 | 0.18 | 0.10 | 184.1 | 186.1 | 183.4 | 4777699 |
| 1720651200 | 183.73 | 0.49 | 0.27 | 183.71 | 184.9 | 182.8 | 3579239 |
| 1720564800 | 183.24 | -2.6 | -1.40 | 185.35 | 186.245 | 183.15 | 3949109 |
| 1720478400 | 185.84 | 1.01 | 0.55 | 186.65 | 191.5 | 182.28 | 9872196 |
| 1720219200 | 184.83 | 0.52 | 0.28 | 184.22 | 185.38 | 182.23 | 3287087 |
| 1720040640 | 184.31 | -1.11 | -0.60 | 185.05 | 185.42 | 182.85 | 2764798 |
| 1719960000 | 185.42 | -1.28 | -0.69 | 186.21 | 189.225 | 184.52 | 4109809 |
| 1719873600 | 186.7 | 4.69 | 2.58 | 182.2 | 189.47 | 182.17 | 9049077 |
| 1719614400 | 182.01 | -0.5 | -0.27 | 182.77 | 184.435 | 180.65 | 5899064 |
| 1719528000 | 182.51 | 4.01 | 2.25 | 178.35 | 183.68 | 178.01 | 8195293 |
| 1719441600 | 178.5 | 3.4 | 1.94 | 174.96 | 178.82 | 173.76 | 6541335 |
| 1719355200 | 175.1 | -4 | -2.23 | 176.29 | 178.76 | 173.29 | 7691841 |
| 1719268800 | 179.1 | 2.54 | 1.44 | 176.01 | 180.6 | 175.5901 | 7381331 |
| 1719009600 | 176.56 | 0.26 | 0.15 | 177.6 | 178.41 | 175.66 | 8642309 |
| 1718923200 | 176.3 | 1.31 | 0.75 | 173.05 | 176.6489 | 172.045 | 5470859 |
| 1718750400 | 174.99 | -3.4 | -1.91 | 177.61 | 178 | 173.82 | 6171245 |
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
