We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.035 | 1.2760620787 | 159.475 | 161.735 | 157.04 | 925377 | 159.86506731 | CS |
| 4 | -3.61 | -2.18628875969 | 165.12 | 167.225 | 157.04 | 1065167 | 162.47299096 | CS |
| 12 | 29.13 | 22.0048345672 | 132.38 | 168.645 | 129.19 | 1232702 | 152.72806922 | CS |
| 26 | 18.64 | 13.0468257857 | 142.87 | 168.645 | 127.6 | 1238377 | 144.42592809 | CS |
| 52 | 38.71 | 31.5228013029 | 122.8 | 168.645 | 114.685 | 1282657 | 142.72759932 | CS |
| 156 | -2.07 | -1.26543587236 | 163.58 | 186.8599 | 114.685 | 1286520 | 147.72871625 | CS |
| 260 | 12.89 | 8.67312609339 | 148.62 | 245.5 | 114.685 | 1394371 | 165.98932152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 161.51 | 1.21 | 0.75 | 160.62 | 161.735 | 160 | 989462 |
| 1728686400 | 160.3 | 2.25 | 1.42 | 158.86 | 160.57 | 158.38999 | 861019 |
| 1728600000 | 158.05 | -1.48 | -0.93 | 159.5 | 159.56 | 157.55 | 875112 |
| 1728513600 | 159.53 | -0.26 | -0.16 | 160.5 | 160.5 | 158.6 | 1042198 |
| 1728427200 | 159.79 | -0.81 | -0.50 | 159.475 | 160.44999 | 157.04 | 859096 |
| 1728340800 | 160.6 | -0.97 | -0.60 | 161.49 | 161.49 | 159.66 | 683353 |
| 1728081600 | 161.57 | 0.2 | 0.12 | 160.52 | 162.03 | 160.5 | 764315 |
| 1727995200 | 161.37 | -3.33 | -2.02 | 164.16 | 164.18 | 161.18 | 1156851 |
| 1727908800 | 164.69999 | -0.62 | -0.38 | 164.32 | 164.84 | 163.03 | 834980 |
| 1727822400 | 165.32 | 2.41 | 1.48 | 166 | 167.225 | 163.79 | 1470851 |
| 1727735520 | 162.91 | -0.51 | -0.31 | 163.63999 | 163.63999 | 161.835 | 897694 |
| 1727476800 | 163.41999 | 1.51 | 0.93 | 161.88999 | 164.07 | 161.6 | 645651 |
| 1727390400 | 161.91 | -1.06 | -0.65 | 162.25 | 163.775 | 160.65 | 1425588 |
| 1727304000 | 162.97 | -1.62 | -0.98 | 165.47999 | 166 | 162.71 | 1180305 |
| 1727217600 | 164.59 | -0.25 | -0.15 | 165 | 166.695 | 164.29 | 860731 |
| 1727131200 | 164.84 | 1.51 | 0.92 | 162.59 | 165.7199 | 161.66 | 950161 |
| 1726872000 | 163.33 | 1.29 | 0.80 | 161.94999 | 164.37 | 161.5 | 2761202 |
| 1726785600 | 162.04 | -1.43 | -0.87 | 162.875 | 163.5 | 161.28 | 1378858 |
| 1726699200 | 163.47 | -1.22 | -0.74 | 164.69 | 165.61 | 161.75 | 865602 |
| 1726612800 | 164.69 | -1.26 | -0.76 | 165.12 | 165.96 | 164.425 | 800302 |
| 1726526400 | 165.94999 | -0.32 | -0.19 | 167.5 | 168.645 | 165.4501 | 851249 |
| 1726267200 | 166.27 | 1.3 | 0.79 | 165.455 | 166.49 | 164.945 | 1007915 |
| 1726180800 | 164.97 | 0.98 | 0.60 | 163.4 | 165.06 | 162.1301 | 858057 |
| 1726094400 | 163.99 | -2.98 | -1.78 | 166.36 | 166.96 | 162.28 | 1029745 |
| 1726008000 | 166.97 | 1.77 | 1.07 | 166.16999 | 167.75 | 165.84 | 1109368 |
| 1725921600 | 165.19999 | 0.45 | 0.27 | 164.16 | 166.46 | 163.58 | 1409363 |
| 1725662400 | 164.75 | -0.07 | -0.04 | 165.8 | 166.49 | 164.57499 | 1538762 |
| 1725576000 | 164.82 | 0.64 | 0.39 | 165.24 | 165.71 | 163.58 | 1654791 |
| 1725489600 | 164.18 | 3.06 | 1.90 | 161 | 164.395 | 160.13999 | 1491631 |
| 1725403200 | 161.12 | 2.81 | 1.77 | 159.9 | 162.66999 | 159.645 | 1617122 |
| 1725057600 | 158.31 | 1.05 | 0.67 | 157.26 | 159.05 | 157.26 | 1252396 |
| 1724971200 | 157.26 | 1.82 | 1.17 | 155.94999 | 157.91 | 154.79499 | 918356 |
| 1724884800 | 155.44 | -1.05 | -0.67 | 157.19999 | 157.66999 | 154.79 | 1376061 |
| 1724798400 | 156.49 | 1.37 | 0.88 | 155.22 | 157.1 | 154.4401 | 937542 |
| 1724712000 | 155.12 | 2.06 | 1.35 | 153.12 | 155.22 | 152.82 | 1316532 |
| 1724452800 | 153.06 | 1.94 | 1.28 | 151 | 153.5 | 150.6802 | 943899 |
| 1724366400 | 151.12 | 0.5 | 0.33 | 151.33 | 151.72999 | 150.66 | 1102518 |
| 1724280000 | 150.62 | -0.72 | -0.48 | 151.99 | 152.46 | 150.15 | 845238 |
| 1724193600 | 151.34 | 2.16 | 1.45 | 149.08 | 151.83 | 148.79 | 1565315 |
| 1724107200 | 149.18 | 3.78 | 2.60 | 145.65 | 149.47999 | 145.38999 | 1511907 |
| 1723848000 | 145.4 | -0.53 | -0.36 | 145.5 | 146.77 | 145.33 | 889136 |
| 1723761600 | 145.93 | 1.41 | 0.98 | 144.76 | 146 | 143.2523 | 1183291 |
| 1723675200 | 144.52 | 0.89 | 0.62 | 142.47999 | 144.84 | 141.85 | 833212 |
| 1723588800 | 143.63 | 1.84 | 1.30 | 142.47999 | 143.71 | 141.08 | 1046604 |
| 1723502400 | 141.79 | -1.24 | -0.87 | 142.56 | 143.04 | 140.94999 | 1043861 |
| 1723243200 | 143.03 | -1.3 | -0.90 | 143.58 | 144.12 | 141.285 | 1100965 |
| 1723156800 | 144.33 | 0.53 | 0.37 | 143.25 | 145.205 | 142.86 | 871087 |
| 1723070400 | 143.8 | 0.57 | 0.40 | 143.22999 | 146.82 | 143 | 1457073 |
| 1722984000 | 143.22999 | 0.56 | 0.39 | 142.96 | 144.1 | 141.62 | 1976065 |
| 1722897600 | 142.66999 | -1.42 | -0.99 | 144.25 | 145.58 | 141.88 | 2031975 |
| 1722638400 | 144.09 | 9.95 | 7.42 | 143.91 | 144.75 | 138.85 | 2800299 |
| 1722552000 | 134.13999 | 2.21 | 1.68 | 132.6 | 135.16999 | 130.94999 | 2625400 |
| 1722465600 | 131.93 | 0.2 | 0.15 | 132.51 | 133.11 | 130.54 | 1763543 |
| 1722379200 | 131.72999 | -2.16 | -1.61 | 131.9 | 132.335 | 129.19 | 1516397 |
| 1722292800 | 133.88999 | -0.72 | -0.53 | 134.61 | 135.115 | 132.115 | 1584602 |
| 1722033600 | 134.61 | 1.26 | 0.94 | 134.06 | 135.3 | 133.46 | 1452837 |
| 1721947200 | 133.35 | 0.55 | 0.41 | 133.13999 | 135.38 | 133.13999 | 1079231 |
| 1721860800 | 132.8 | 0.24 | 0.18 | 132.32 | 133.76 | 131.56 | 757437 |
| 1721774400 | 132.56 | -0.05 | -0.04 | 132.38 | 132.88999 | 131.33 | 1075323 |
| 1721688000 | 132.61 | -2.53 | -1.87 | 135.5 | 135.97999 | 130.365 | 1011184 |
| 1721428800 | 135.13999 | -1.17 | -0.86 | 136.47 | 137.155 | 134.65 | 786912 |
| 1721342400 | 136.31 | -0.89 | -0.65 | 136.97999 | 138.7979 | 136.16999 | 906346 |
| 1721256000 | 137.19999 | 1.34 | 0.99 | 136.01 | 137.59 | 135.97999 | 1158522 |
| 1721169600 | 135.86 | 1.71 | 1.27 | 134.13 | 136.35 | 134.11 | 1011281 |
| 1721083200 | 134.15 | -2.25 | -1.65 | 136.03 | 136.22999 | 134.06 | 931498 |
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
