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 | 3.29 | 1.91379210052 | 171.91 | 176.33 | 171.5806 | 2487034 | 173.40654702 | CS |
| 4 | 2.95 | 1.71262699565 | 172.25 | 177.2 | 167.935 | 2507859 | 173.12566423 | CS |
| 12 | -55.89 | -24.1853823186 | 231.09 | 231.82 | 163.33 | 3001259 | 186.19568797 | CS |
| 26 | -50.98 | -22.5395702538 | 226.18 | 251.985 | 163.33 | 2510378 | 205.63679478 | CS |
| 52 | -57.8 | -24.8068669528 | 233 | 251.985 | 163.33 | 1962738 | 215.63001535 | CS |
| 156 | -69.6 | -28.431372549 | 244.8 | 287.32 | 163.33 | 1509338 | 232.70201627 | CS |
| 260 | -52.48 | -23.0498945889 | 227.68 | 287.32 | 163.33 | 1456585 | 238.98534851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 174.46 | 1.74 | 1.01 | 172.41 | 175.23 | 171.7 | 1663923 |
| 1749681600 | 172.72 | -1.67 | -0.96 | 174.5 | 175.86 | 171.91 | 2365575 |
| 1749595200 | 174.39 | 1.88 | 1.09 | 173.41 | 174.68 | 171.83 | 2921953 |
| 1749508800 | 172.51 | -0.94 | -0.54 | 173.99 | 174.6776 | 172.1 | 3447525 |
| 1749249600 | 173.45 | 2.42 | 1.41 | 171.91 | 174.0725 | 171.5806 | 2036195 |
| 1749163200 | 171.03 | 0.09 | 0.05 | 171.79 | 173.13 | 170.62 | 2857546 |
| 1749076800 | 170.94 | 0.28 | 0.16 | 171.21 | 172.06 | 169.84 | 2463140 |
| 1748990400 | 170.66 | 1.26 | 0.74 | 168.72 | 171.4147 | 167.935 | 2029094 |
| 1748904000 | 169.4 | -3.19 | -1.85 | 171.19 | 171.845 | 167.97 | 3262711 |
| 1748644800 | 172.59 | -1.23 | -0.71 | 173.54 | 173.799 | 171.65 | 3358688 |
| 1748558400 | 173.82 | 0.81 | 0.47 | 173.47 | 174.47 | 171.895 | 2675136 |
| 1748472000 | 173.01 | -1.5 | -0.86 | 175.1 | 176.43 | 172.92 | 1672773 |
| 1748385600 | 174.51 | 3.13 | 1.83 | 172.95 | 175.53 | 172.0345 | 2008515 |
| 1748040000 | 171.38 | -0.93 | -0.54 | 170.5 | 172.16 | 169.6 | 1947617 |
| 1747953600 | 172.31 | -0.83 | -0.48 | 171.03 | 173.52 | 170.8154 | 2097897 |
| 1747867200 | 173.14 | -3.53 | -2.00 | 176 | 176.74 | 172.93 | 2633151 |
| 1747780800 | 176.67 | -0.38 | -0.21 | 176.58 | 177.1 | 175.62 | 2745769 |
| 1747694400 | 177.05 | 1.64 | 0.93 | 174.8 | 177.2 | 173.06 | 3208004 |
| 1747435200 | 175.41 | 3.14 | 1.82 | 172.25 | 175.69 | 171.56 | 2253046 |
| 1747348800 | 172.27 | 1.25 | 0.73 | 171 | 172.425 | 169.03 | 4158087 |
| 1747262400 | 171.02 | -4.32 | -2.46 | 174.8 | 174.8 | 170.52 | 3927830 |
| 1747176000 | 175.34 | 0 | 0.00 | 175 | 177.8 | 172.3 | 3772524 |
| 1747089600 | 175.34 | 8.12 | 4.86 | 171.33 | 175.43 | 170.6035 | 4736227 |
| 1746830400 | 167.22 | -0.73 | -0.43 | 168.5 | 170.33 | 166.87 | 4133685 |
| 1746744000 | 167.95 | 0.81 | 0.48 | 167.13999 | 170.49 | 166.13 | 4311210 |
| 1746657600 | 167.13999 | 1.99 | 1.20 | 166.76 | 167.69 | 163.97 | 3410025 |
| 1746571200 | 165.15 | -1.85 | -1.11 | 166.68 | 167.04 | 163.33 | 3683197 |
| 1746484800 | 167 | -1.78 | -1.05 | 168.53 | 170.04 | 165.5 | 4345048 |
| 1746225600 | 168.78 | -0.76 | -0.45 | 171.26 | 171.28 | 166.11 | 10530853 |
| 1746139200 | 169.54 | -37.55 | -18.13 | 187.83 | 188 | 169.52 | 13148526 |
| 1746052800 | 207.09 | 0.65 | 0.31 | 206.13 | 207.32 | 203.51 | 2715807 |
| 1745966400 | 206.44 | 1.81 | 0.88 | 205 | 207.16 | 204.06 | 1158258 |
| 1745880000 | 204.63 | -0.45 | -0.22 | 205.08 | 206.99 | 203.38 | 1400356 |
| 1745620800 | 205.08 | 0.63 | 0.31 | 204.42 | 205.38 | 201.99 | 1690371 |
| 1745534400 | 204.45 | 2.13 | 1.05 | 202.64 | 204.92 | 201 | 1345505 |
| 1745448000 | 202.32 | 2.44 | 1.22 | 202.57 | 208.035 | 201.05 | 3078743 |
| 1745361600 | 199.88 | 3.27 | 1.66 | 198 | 200.3525 | 197.4 | 1615241 |
| 1745275200 | 196.61 | -2.1 | -1.06 | 198.71 | 198.71 | 193.82 | 2502010 |
| 1744929600 | 198.71 | -1.69 | -0.84 | 199.5 | 201.28 | 198.4 | 4064233 |
| 1744843200 | 200.4 | -1.64 | -0.81 | 203.07 | 205.11 | 199.06 | 1638710 |
| 1744756800 | 202.04 | -3.67 | -1.78 | 206.4 | 206.78 | 201.465 | 2567847 |
| 1744670400 | 205.71 | 3.93 | 1.95 | 204.62 | 206.34 | 202.39 | 1508239 |
| 1744411200 | 201.78 | 2.66 | 1.34 | 199.59 | 203.355 | 196.57 | 1850654 |
| 1744324800 | 199.12 | -10.23 | -4.89 | 206.44 | 207.26 | 194.1423 | 2927060 |
| 1744238400 | 209.35 | 8.52 | 4.24 | 198.01 | 209.95 | 193.03 | 3127984 |
| 1744152000 | 200.83 | -4.25 | -2.07 | 210.14 | 211.795 | 197.73 | 2799945 |
| 1744065600 | 205.08 | -2.26 | -1.09 | 204.78 | 209.57 | 199.37 | 3814489 |
| 1743806400 | 207.34 | -14.25 | -6.43 | 219.88 | 220.45 | 204.95 | 6624268 |
| 1743720000 | 221.59 | -4.83 | -2.13 | 226.2 | 226.68 | 220.24 | 2687611 |
| 1743633600 | 226.42 | 0.38 | 0.17 | 224.77 | 226.8 | 223.54 | 1630549 |
| 1743547200 | 226.04 | -3.02 | -1.32 | 228.75 | 228.999 | 225.54 | 1713498 |
| 1743460800 | 229.06 | 1.56 | 0.69 | 226.99 | 229.7975 | 225.12 | 1963719 |
| 1743201600 | 227.5 | -1.21 | -0.53 | 228.62 | 229 | 226.25 | 1656304 |
| 1743115200 | 228.71 | 0.71 | 0.31 | 229.17 | 230.95 | 227.5 | 1602111 |
| 1743028800 | 228 | -0.08 | -0.04 | 228.15 | 229.71 | 226.57 | 1369659 |
| 1742942400 | 228.08 | -1.11 | -0.48 | 229.93 | 231.82 | 226.48 | 1675003 |
| 1742856000 | 229.19 | -1.04 | -0.45 | 230.16 | 231.39 | 228.02 | 1214686 |
| 1742596800 | 230.23 | -1.62 | -0.70 | 231.09 | 231.27 | 227.935 | 2418267 |
| 1742510400 | 231.85 | 0.06 | 0.03 | 231.75 | 233.07 | 230.51 | 1643541 |
| 1742424000 | 231.79 | -0.33 | -0.14 | 231.19 | 233.51 | 230.0625 | 2325056 |
| 1742337600 | 232.12 | 4.29 | 1.88 | 228.41 | 232.77 | 226.41 | 2638314 |
| 1742251200 | 227.83 | 1.85 | 0.82 | 225.75 | 228.79 | 225 | 2558922 |
| 1741992000 | 225.98 | 3.19 | 1.43 | 222.79 | 226.47 | 221.9752 | 1156061 |
| 1741905600 | 222.79 | -1.03 | -0.46 | 222.64 | 224.68 | 222.01 | 2650479 |
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
