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 | -2.64 | -1.46927871772 | 179.68 | 180.8 | 174.56 | 1339357 | 177.40808728 | CS |
| 4 | -2.9 | -1.61164832722 | 179.94 | 181.49 | 173.2627 | 1348843 | 177.60829017 | CS |
| 12 | 5.57 | 3.2483816411 | 171.47 | 193.55 | 164.07 | 1371298 | 180.43895376 | CS |
| 26 | -18.53 | -9.47486833359 | 195.57 | 216 | 155.5 | 1501807 | 182.52230361 | CS |
| 52 | 32.8 | 22.7398779811 | 144.24 | 216 | 140.11 | 1326216 | 176.94809682 | CS |
| 156 | 104.47 | 143.95755822 | 72.57 | 216 | 64.65 | 1342023 | 120.27493729 | CS |
| 260 | 106.72 | 151.763367463 | 70.32 | 216 | 64.65 | 1370328 | 102.39101329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 178.59 | 1.27 | 0.72 | 177.21 | 178.94 | 176.59 | 1469713 |
| 1751576640 | 177.32 | 1.89 | 1.08 | 175.04 | 178.53 | 175.04 | 1157221 |
| 1751496000 | 175.43 | -2.97 | -1.66 | 177.38 | 177.955 | 174.56 | 1462474 |
| 1751409600 | 178.4 | -1.66 | -0.92 | 179.68 | 180.8 | 177.04 | 1268020 |
| 1751323200 | 180.06 | -0.01 | -0.01 | 180.61 | 181.49 | 179.2 | 1482210 |
| 1751064000 | 180.07 | 2.88 | 1.63 | 177.8 | 180.35 | 177.21 | 1866063 |
| 1750977600 | 177.19 | -0.18 | -0.10 | 177.92 | 178.235 | 175.9 | 938490 |
| 1750891200 | 177.37 | -2.12 | -1.18 | 180 | 180.65 | 177.23 | 998251 |
| 1750804800 | 179.49 | 2.29 | 1.29 | 177.95 | 180.18 | 177.405 | 1275137 |
| 1750718400 | 177.2 | 2.33 | 1.33 | 175.25 | 177.22 | 173.2627 | 1093016 |
| 1750459200 | 174.87 | -1.55 | -0.88 | 175.71 | 177.37 | 174.37 | 2132839 |
| 1750286400 | 176.42 | -1.62 | -0.91 | 178.49 | 178.745 | 175.95 | 1196240 |
| 1750200000 | 178.04 | -0.05 | -0.03 | 175.78 | 179.32 | 174.33 | 1335472 |
| 1750113600 | 178.09 | 2.35 | 1.34 | 175.96 | 178.425 | 175.935 | 1070719 |
| 1749854400 | 175.74 | -2.03 | -1.14 | 176.04 | 176.95 | 174.7 | 1271922 |
| 1749768000 | 177.77 | 0.86 | 0.49 | 176.37 | 178.27 | 175.93 | 1353912 |
| 1749681600 | 176.91 | -1.52 | -0.85 | 178.2 | 178.99 | 176 | 1671081 |
| 1749595200 | 178.43 | -1.24 | -0.69 | 179.94 | 180.47 | 177.32 | 1236398 |
| 1749508800 | 179.67 | -3.28 | -1.79 | 182.95 | 182.95 | 179.62 | 1079090 |
| 1749249600 | 182.95 | 2.56 | 1.42 | 182.44 | 183.34 | 180.5 | 1316645 |
| 1749163200 | 180.39 | -1.9 | -1.04 | 182.05 | 182.15 | 179.71 | 2104022 |
| 1749076800 | 182.29 | 0.56 | 0.31 | 181.32 | 182.86 | 180.43 | 1353553 |
| 1748990400 | 181.73 | -0.34 | -0.19 | 181.44 | 182.16 | 177.6335 | 1572898 |
| 1748904000 | 182.07 | -0.08 | -0.04 | 181.55 | 182.58 | 178.73 | 1025354 |
| 1748644800 | 182.15 | 1.45 | 0.80 | 181.11 | 182.32 | 179.0384 | 1988321 |
| 1748558400 | 180.7 | 1.53 | 0.85 | 179.71 | 180.95 | 178.48 | 1137092 |
| 1748472000 | 179.17 | -1.69 | -0.93 | 180.5 | 181.44 | 179.035 | 930452 |
| 1748385600 | 180.86 | -1.98 | -1.08 | 184.17 | 184.71 | 180.45 | 1274783 |
| 1748040000 | 182.84 | -1.13 | -0.61 | 182.77 | 184.3 | 181.96 | 880083 |
| 1747953600 | 183.97 | 0.48 | 0.26 | 184.16 | 184.95 | 182.43 | 1321361 |
| 1747867200 | 183.49 | -4.66 | -2.48 | 186.74 | 187.89 | 182.26 | 1539700 |
| 1747780800 | 188.15 | -1.73 | -0.91 | 189.76 | 190.3 | 187.619 | 1126526 |
| 1747694400 | 189.88 | -0.32 | -0.17 | 188.83 | 190.49 | 187.19 | 781974 |
| 1747435200 | 190.2 | 0.25 | 0.13 | 190.43 | 190.4956 | 188.415 | 1204178 |
| 1747348800 | 189.95 | 1.86 | 0.99 | 188.21 | 190.23 | 187.37 | 1013846 |
| 1747262400 | 188.09 | 0.6 | 0.32 | 188.23 | 189.43 | 186.7301 | 1419625 |
| 1747176000 | 187.49 | 0.48 | 0.26 | 187.4 | 189.18 | 186.87 | 1046384 |
| 1747089600 | 187.01 | 4.41 | 2.42 | 186.38 | 187.09 | 182.965 | 1178440 |
| 1746830400 | 182.6 | -0.38 | -0.21 | 184.74 | 185.06 | 181.98 | 727936 |
| 1746744000 | 182.98 | -0.13 | -0.07 | 184.3 | 184.72 | 181.565 | 1075001 |
| 1746657600 | 183.11 | 0.57 | 0.31 | 182.8 | 183.92 | 181.22 | 1161496 |
| 1746571200 | 182.54 | 0.35 | 0.19 | 180.12 | 185.1 | 179.18 | 1598650 |
| 1746484800 | 182.19 | 5.92 | 3.36 | 176.4 | 182.815 | 174.46 | 1997663 |
| 1746225600 | 176.27 | -16.09 | -8.36 | 172.7 | 182.03 | 171.0114 | 3239543 |
| 1746139200 | 192.36 | 4.03 | 2.14 | 190.86 | 193.55 | 188.77 | 1799874 |
| 1746052800 | 188.33 | -0.13 | -0.07 | 185 | 188.8 | 184.375 | 1540219 |
| 1745966400 | 188.46 | 3.39 | 1.83 | 184.81 | 188.68 | 184.81 | 1268812 |
| 1745880000 | 185.07 | 1.67 | 0.91 | 184.19 | 185.35 | 182.275 | 1457416 |
| 1745620800 | 183.4 | 2.98 | 1.65 | 181.31 | 183.91 | 179.549 | 1223161 |
| 1745534400 | 180.42 | 2.41 | 1.35 | 177.57 | 181.95 | 177.3 | 1081231 |
| 1745448000 | 178.01 | 7.82 | 4.59 | 175.56 | 179.38 | 174.505 | 1485108 |
| 1745361600 | 170.19 | 4.98 | 3.01 | 167.31 | 170.76 | 166.88 | 1841598 |
| 1745275200 | 165.21 | -6.57 | -3.82 | 170.84 | 171.74 | 164.07 | 1194910 |
| 1744929600 | 171.78 | -0.42 | -0.24 | 172.52 | 173.95 | 171.2739 | 1166177 |
| 1744843200 | 172.2 | -2.8 | -1.60 | 172.09 | 175.0744 | 170.226 | 1314194 |
| 1744756800 | 175 | 3.35 | 1.95 | 171.47 | 175.8 | 170.5284 | 2046181 |
| 1744670400 | 171.65 | -0.35 | -0.20 | 175 | 175.4599 | 171.1 | 1637922 |
| 1744411200 | 172 | 3 | 1.78 | 168.96 | 172.83 | 167.71 | 2321620 |
| 1744324800 | 169 | -5.12 | -2.94 | 170.63 | 173.01 | 165.86 | 1695963 |
| 1744238400 | 174.12 | 12.01 | 7.41 | 161.06 | 175.78 | 160.04 | 2637714 |
| 1744152000 | 162.11 | -0.37 | -0.23 | 168.5 | 168.7 | 159.69 | 1911764 |
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
