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 | 3.73 | 2.17784784259 | 171.27 | 175.48 | 167.66 | 2016592 | 172.81098553 | CS |
| 4 | 7.37 | 4.39658772296 | 167.63 | 175.48 | 166.7 | 1987759 | 171.5079441 | CS |
| 12 | 25.3 | 16.9004676019 | 149.7 | 175.48 | 146.46 | 2334511 | 161.0553389 | CS |
| 26 | 24.93 | 16.6122476178 | 150.07 | 175.48 | 145.98 | 2396494 | 156.14524395 | CS |
| 52 | 53.949997 | 44.5683565989 | 121.050003 | 175.48 | 109.120003 | 2570255 | 142.46277621 | CS |
| 156 | 67.489998 | 62.7755527342 | 107.510002 | 175.48 | 87.029999 | 3265812 | 115.0858511 | CS |
| 260 | 70.449997 | 67.3840219785 | 104.550003 | 175.48 | 73.5 | 3680309 | 111.58809847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 174.89 | 1.26 | 0.73 | 174 | 175.48 | 173.83 | 1837788 |
| 1726180800 | 173.63 | 2.61 | 1.53 | 171.5 | 173.88 | 171.35 | 2127570 |
| 1726094400 | 171.02 | -1.38 | -0.80 | 171.48 | 171.6716 | 167.66 | 2274547 |
| 1726008000 | 172.4 | -0.04 | -0.02 | 172.85 | 173.45 | 170.81 | 1597478 |
| 1725921600 | 172.44 | 2.42 | 1.42 | 171.27 | 173.015 | 170.665 | 2245579 |
| 1725662400 | 170.02 | -2.49 | -1.44 | 172.51 | 173.51 | 169.86 | 2443584 |
| 1725576000 | 172.51 | -1.11 | -0.64 | 173.98 | 174.03 | 171.23 | 1893163 |
| 1725489600 | 173.62 | -0.29 | -0.17 | 173.8 | 174.585 | 172.7 | 2097872 |
| 1725403200 | 173.91 | -0.69 | -0.40 | 174.43 | 175.47 | 173.11 | 1972076 |
| 1725057600 | 174.6 | 1.65 | 0.95 | 173.31 | 174.81 | 172.79 | 2371671 |
| 1724971200 | 172.95 | 1.12 | 0.65 | 172.44 | 173.49 | 171.71 | 2047497 |
| 1724884800 | 171.83 | 1.66 | 0.98 | 170.4 | 172.6 | 169.88 | 1994116 |
| 1724798400 | 170.17 | 0.32 | 0.19 | 169.83 | 170.655 | 169 | 2005036 |
| 1724712000 | 169.85 | 0.04 | 0.02 | 170.05 | 171.12 | 169.57 | 1518940 |
| 1724452800 | 169.81 | 1.02 | 0.60 | 169.36 | 169.97 | 168.44 | 2428157 |
| 1724366400 | 168.79 | 0.46 | 0.27 | 168.38 | 169.21 | 168.06 | 1934070 |
| 1724280000 | 168.33 | 0.29 | 0.17 | 167.41 | 168.41 | 166.69999 | 1818443 |
| 1724193600 | 168.04 | 0.13 | 0.08 | 169.75 | 169.77 | 167.03 | 1789851 |
| 1724107200 | 167.91 | 0.59 | 0.35 | 167.63 | 168.41 | 167.13 | 1369991 |
| 1723848000 | 167.32 | 1.6 | 0.97 | 165.47 | 167.43 | 165.05 | 3797060 |
| 1723761600 | 165.72 | 1.69 | 1.03 | 165 | 165.97999 | 164.16 | 1902782 |
| 1723675200 | 164.03 | 1.57 | 0.97 | 162.25 | 164.35 | 161.84 | 1445132 |
| 1723588800 | 162.46 | 1.36 | 0.84 | 161.25 | 162.57499 | 160.85 | 2202929 |
| 1723502400 | 161.1 | -0.49 | -0.30 | 162 | 162.91999 | 160.49 | 2529895 |
| 1723243200 | 161.59 | 1.44 | 0.90 | 159.94999 | 161.77 | 159.34 | 1576017 |
| 1723156800 | 160.15 | 3.93 | 2.52 | 156.88999 | 160.44 | 156.41 | 1782607 |
| 1723070400 | 156.22 | -1.12 | -0.71 | 159.01 | 160.84 | 155.96 | 2317918 |
| 1722984000 | 157.34 | 2.57 | 1.66 | 155.49 | 159.38999 | 154.635 | 2760928 |
| 1722897600 | 154.77 | -4.15 | -2.61 | 157.46 | 159.66999 | 154.16999 | 3614771 |
| 1722638400 | 158.91999 | -2.47 | -1.53 | 160.07 | 161.01 | 157.5 | 3086106 |
| 1722552000 | 161.38999 | -2.18 | -1.33 | 164.16999 | 165.5566 | 161.11 | 3071656 |
| 1722465600 | 163.57 | 0.46 | 0.28 | 163.58 | 164.54 | 162.9803 | 2076754 |
| 1722379200 | 163.11 | 0.4 | 0.25 | 163.74 | 164.465 | 162.51 | 1660045 |
| 1722292800 | 162.71 | 2.77 | 1.73 | 160.5 | 163.91 | 160.205 | 2350397 |
| 1722033600 | 159.94 | 3.93 | 2.52 | 156.99 | 160.16 | 156.84 | 3345301 |
| 1721947200 | 156.01 | -5.15 | -3.20 | 161.6 | 162.47 | 155.96 | 5358879 |
| 1721860800 | 161.16 | 3.94 | 2.51 | 160 | 161.7259 | 158.76 | 5171460 |
| 1721774400 | 157.22 | -1.41 | -0.89 | 158.13 | 159.21 | 157.12299 | 3494198 |
| 1721688000 | 158.63 | 2.59 | 1.66 | 157.04 | 158.76 | 156.35 | 1913228 |
| 1721428800 | 156.04 | -1.65 | -1.05 | 158.38999 | 158.81 | 155.55 | 2626830 |
| 1721342400 | 157.69 | -0.27 | -0.17 | 157.99 | 159.94999 | 157.05 | 2965749 |
| 1721256000 | 157.96 | 0.82 | 0.52 | 157.06 | 158.62 | 156.99 | 3100420 |
| 1721169600 | 157.13999 | 1.75 | 1.13 | 155.81 | 157.44 | 155.29499 | 2261714 |
| 1721083200 | 155.38999 | 2.19 | 1.43 | 154.19 | 155.7618 | 153.77 | 1915145 |
| 1720824000 | 153.19999 | 1.95 | 1.29 | 151.88 | 154.44 | 151.53 | 2655542 |
| 1720737600 | 151.25 | 2.36 | 1.59 | 149.24 | 151.46 | 148.58 | 2087323 |
| 1720651200 | 148.88999 | -2.2 | -1.46 | 150.86 | 150.94 | 146.46 | 2570954 |
| 1720564800 | 151.09 | 0.11 | 0.07 | 150.96 | 151.97 | 150.18 | 1917943 |
| 1720478400 | 150.97999 | 0.47 | 0.31 | 150 | 151.2799 | 149.71 | 2461048 |
| 1720219200 | 150.51 | 1.72 | 1.16 | 149.08 | 150.57 | 148.13 | 1684301 |
| 1720040640 | 148.79 | -0.6 | -0.40 | 149.41999 | 149.97 | 148.16 | 1142575 |
| 1719960000 | 149.38999 | 2.25 | 1.53 | 146.77 | 149.46 | 146.77 | 1480401 |
| 1719873600 | 147.13999 | -1.94 | -1.30 | 149.55 | 150.07 | 147.05 | 1572782 |
| 1719614400 | 149.08 | 0 | 0.00 | 149.08 | 149.08 | 149.08 | 0 |
| 1719528000 | 149.08 | -0.67 | -0.45 | 150.02 | 150.22999 | 148.36 | 2330514 |
| 1719441600 | 149.75 | 0.87 | 0.58 | 147.74 | 150.05 | 147.74 | 2661620 |
| 1719355200 | 148.88 | -1.39 | -0.93 | 150.4 | 150.69 | 148.535 | 2333488 |
| 1719268800 | 150.27 | 0.48 | 0.32 | 149.69999 | 151.82 | 149.1 | 2073270 |
| 1719009600 | 149.79 | -0.15 | -0.10 | 150.41 | 151.425 | 148.68 | 6999655 |
| 1718923200 | 149.94 | 0.45 | 0.30 | 148.99 | 150.56 | 148.41999 | 2653378 |
| 1718750400 | 149.49 | -0.24 | -0.16 | 150.99 | 150.99 | 148.18 | 2461399 |
| 1718664000 | 149.72999 | 0.79 | 0.53 | 148.27 | 150.08 | 147.46 | 2140671 |
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
