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 | 11.08 | 6.55272340174 | 169.09 | 181.49 | 168.55 | 1304117 | 173.77003193 | CS |
| 4 | 3.15 | 1.77945994803 | 177.02 | 181.49 | 168.2 | 974960 | 173.43740459 | CS |
| 12 | 24.17 | 15.4935897436 | 156 | 181.49 | 156 | 994128 | 169.7087091 | CS |
| 26 | 49.37 | 37.744648318 | 130.8 | 181.49 | 127.25 | 890528 | 157.22298993 | CS |
| 52 | 33.1 | 22.506289522 | 147.07 | 181.49 | 127.25 | 866076 | 150.04594632 | CS |
| 156 | 31.48 | 21.171565001 | 148.69 | 184.045 | 114.49 | 852779 | 147.76363789 | CS |
| 260 | 83.83 | 87.0147394644 | 96.34 | 184.045 | 62.95 | 861180 | 130.49598191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 180.17 | 1.06 | 0.59 | 179.38 | 181.49 | 178.86 | 1104051 |
| 1714084800 | 179.11 | 7.67 | 4.47 | 175.95 | 181.49 | 174.305 | 2304046 |
| 1713998400 | 171.44 | -0.85 | -0.49 | 171.56 | 173.21 | 170.51 | 1287372 |
| 1713912000 | 172.29 | 2.01 | 1.18 | 171.32 | 172.95 | 170.85 | 853813 |
| 1713825600 | 170.28 | 0.44 | 0.26 | 170.08 | 171.67 | 169.1447 | 845945 |
| 1713566400 | 169.84 | 1.23 | 0.73 | 169.09 | 170.68 | 168.55 | 1257051 |
| 1713480000 | 168.61 | -0.89 | -0.53 | 170.38 | 170.75 | 168.33 | 946979 |
| 1713393600 | 169.5 | -1.66 | -0.97 | 172.17 | 173.01 | 168.2 | 1024301 |
| 1713307200 | 171.16 | 0.49 | 0.29 | 170.16 | 172.02 | 169.34 | 852650 |
| 1713220800 | 170.67 | -1.39 | -0.81 | 174.88 | 174.88 | 169.82 | 626017 |
| 1712961600 | 172.06 | -1.22 | -0.70 | 171.59 | 173.02 | 171.21 | 652355 |
| 1712875200 | 173.28 | -0.55 | -0.32 | 174.51 | 174.82 | 172.53 | 617032 |
| 1712788800 | 173.83 | -3.52 | -1.98 | 174.85 | 175.65 | 173.23 | 858754 |
| 1712702400 | 177.35 | 1.27 | 0.72 | 177.19 | 177.84 | 174.91 | 809585 |
| 1712616000 | 176.08 | 0.24 | 0.14 | 176.48 | 177.215 | 176.04 | 1061954 |
| 1712356800 | 175.84 | 2.64 | 1.52 | 173.62 | 176.42 | 173.01 | 828394 |
| 1712270400 | 173.2 | -1.15 | -0.66 | 175.92 | 176.85 | 172.34 | 978811 |
| 1712184000 | 174.35 | 0.62 | 0.36 | 173.16 | 175.3 | 172.67 | 1281711 |
| 1712097600 | 173.73 | -1.8 | -1.03 | 175.73 | 176.4 | 173.54 | 803859 |
| 1712011200 | 175.53 | -1.66 | -0.94 | 177.02 | 177.335 | 175.15 | 746543 |
| 1711665600 | 177.19 | -0.03 | -0.02 | 177.4 | 178.015 | 176.46 | 879266 |
| 1711579200 | 177.22 | 2.44 | 1.40 | 175.53 | 177.37 | 174.97 | 768783 |
| 1711492800 | 174.78 | -0.58 | -0.33 | 175.53 | 176.67 | 174.64 | 1080635 |
| 1711406400 | 175.36 | -1.05 | -0.60 | 176.42 | 177.71 | 175.2 | 748527 |
| 1711147200 | 176.41 | -1.49 | -0.84 | 178.32 | 178.32 | 176.07 | 994259 |
| 1711060800 | 177.9 | 2.35 | 1.34 | 175.73 | 178.28 | 175.32 | 2048091 |
| 1710974400 | 175.55 | 0.41 | 0.23 | 174.58 | 176.3 | 173.71 | 935714 |
| 1710888000 | 175.14 | 0.72 | 0.41 | 174.36 | 176.1 | 174.36 | 747276 |
| 1710801600 | 174.42 | -1.11 | -0.63 | 176.34 | 177 | 174.24 | 805001 |
| 1710542400 | 175.53 | 0.46 | 0.26 | 173.68 | 176.48 | 173.67 | 1132628 |
| 1710456000 | 175.07 | -2.15 | -1.21 | 176.4 | 176.85 | 173.5 | 1030677 |
| 1710369600 | 177.22 | 1.95 | 1.11 | 175.84 | 177.64 | 175.44 | 1163015 |
| 1710283200 | 175.27 | 4.33 | 2.53 | 171.05 | 175.51 | 169.65 | 1168539 |
| 1710196800 | 170.94 | -0.09 | -0.05 | 170.54 | 171.44 | 169.075 | 563095 |
| 1709941200 | 171.03 | -0.87 | -0.51 | 172.6 | 173.545 | 170.495 | 844091 |
| 1709854800 | 171.9 | 0.98 | 0.57 | 171.67 | 172.3 | 170.93 | 1125735 |
| 1709768400 | 170.92 | 3.65 | 2.18 | 167.87 | 171.765 | 167.87 | 1220793 |
| 1709682000 | 167.27 | -0.59 | -0.35 | 167.92 | 169.8 | 166.2003 | 1111780 |
| 1709595600 | 167.86 | 0.56 | 0.33 | 167.38 | 169.27 | 166.87 | 829514 |
| 1709336400 | 167.3 | 1.92 | 1.16 | 165.86 | 167.85 | 164.905 | 1022791 |
| 1709250000 | 165.38 | 1.02 | 0.62 | 165.13 | 165.91 | 163.71 | 1087417 |
| 1709163600 | 164.36 | 0.27 | 0.16 | 163.32 | 166.62 | 163.32 | 690690 |
| 1709077200 | 164.09 | -0.69 | -0.42 | 165.58 | 166.56 | 163.76 | 941905 |
| 1708990800 | 164.78 | 0.68 | 0.41 | 163.46 | 165.1 | 163.065 | 957097 |
| 1708731600 | 164.1 | 1.02 | 0.63 | 163.63 | 164.29499 | 162.44999 | 765700 |
| 1708645200 | 163.08 | 2.69 | 1.68 | 161.19 | 163.51 | 161.19 | 857071 |
| 1708558800 | 160.38999 | 0.31 | 0.19 | 160.38999 | 160.71 | 159.55 | 873516 |
| 1708472400 | 160.08 | -1.38 | -0.85 | 160.26 | 160.59 | 159.475 | 695532 |
| 1708126800 | 161.46 | -1.18 | -0.73 | 162.52 | 164.09 | 161.165 | 802047 |
| 1708040400 | 162.63999 | 1.75 | 1.09 | 161.44999 | 163.025 | 161.02 | 775048 |
| 1707954000 | 160.88999 | 1.06 | 0.66 | 161.04 | 161.97 | 159.22999 | 748083 |
| 1707867600 | 159.83 | -2.14 | -1.32 | 159.75 | 160.04499 | 158.29 | 870047 |
| 1707781200 | 161.97 | 1.44 | 0.90 | 160.35 | 162.18 | 159.9 | 1032547 |
| 1707522000 | 160.53 | 0.42 | 0.26 | 160.21 | 160.93 | 159.36 | 1017547 |
| 1707435600 | 160.11 | -0.36 | -0.22 | 160.49 | 161 | 158.19 | 1036480 |
| 1707349200 | 160.47 | -0.35 | -0.22 | 162 | 162.47999 | 160.08 | 1198603 |
| 1707262800 | 160.82 | 0.83 | 0.52 | 159.96 | 161.19 | 159.5 | 1283304 |
| 1707176400 | 159.99 | 1.24 | 0.78 | 158.85 | 160.47999 | 156.5925 | 1917404 |
| 1706917200 | 158.75 | 2.2 | 1.41 | 156 | 159.38999 | 156 | 1405652 |
| 1706830800 | 156.55 | 6.77 | 4.52 | 151.87 | 156.69 | 148.44999 | 2116593 |
| 1706744400 | 149.78 | -1.7 | -1.12 | 151.74 | 152.33 | 149.74 | 1774443 |
| 1706658000 | 151.47999 | -0.28 | -0.18 | 151.76 | 152.22 | 151.07499 | 784524 |
| 1706571600 | 151.76 | 1.82 | 1.21 | 149.36 | 151.8 | 149.19 | 787922 |
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
