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 | -1.52 | -0.947749095897 | 160.38 | 163.98 | 154.86 | 3101040 | 158.92545122 | CS |
| 4 | 2.29 | 1.46260458581 | 156.57 | 163.98 | 149.615 | 2136402 | 156.90842034 | CS |
| 12 | 12.74 | 8.71886120996 | 146.12 | 163.98 | 141.72 | 2626215 | 150.21812156 | CS |
| 26 | 11.69 | 7.94319494462 | 147.17 | 163.98 | 131.61 | 2973814 | 145.14288831 | CS |
| 52 | 23.71 | 17.5434702183 | 135.15 | 167.75 | 124.27 | 2553021 | 145.88394832 | CS |
| 156 | 83.58 | 111.025504782 | 75.28 | 167.75 | 61.93 | 2267620 | 120.10274124 | CS |
| 260 | 96.11 | 153.163346614 | 62.75 | 167.75 | 26.06 | 2462452 | 90.6285884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 158.86 | 0.3 | 0.19 | 158.08 | 159.12 | 154.87 | 6029703 |
| 1714689600 | 158.56 | 1.79 | 1.14 | 158.03 | 160.31 | 157.66 | 5186967 |
| 1714603200 | 156.77 | -0.72 | -0.46 | 156.83 | 158.94999 | 154.86 | 4859066 |
| 1714516800 | 157.49 | -5.64 | -3.46 | 163.13 | 163.13 | 157.37 | 1671001 |
| 1714430400 | 163.13 | 0.6 | 0.37 | 162.09 | 163.97999 | 161.58009 | 1855130 |
| 1714171200 | 162.53 | 1.08 | 0.67 | 160.38 | 163.11 | 159.03 | 1933035 |
| 1714084800 | 161.44999 | 2.32 | 1.46 | 160.22999 | 161.969 | 158.41 | 2330702 |
| 1713998400 | 159.13 | 2.19 | 1.40 | 156.13 | 159.22 | 155.97999 | 2362282 |
| 1713912000 | 156.94 | 0.71 | 0.45 | 155.99 | 157.47 | 155.07 | 2446636 |
| 1713825600 | 156.22999 | 1.88 | 1.22 | 153.68 | 157.25 | 151.9075 | 1810794 |
| 1713566400 | 154.35 | 2.57 | 1.69 | 152.18 | 154.71 | 152.18 | 2551024 |
| 1713480000 | 151.78 | 0.98 | 0.65 | 151.69999 | 152.19 | 150.54 | 1002417 |
| 1713393600 | 150.8 | 0.54 | 0.36 | 150.26 | 152.28 | 149.99 | 1280617 |
| 1713307200 | 150.26 | -1.36 | -0.90 | 151.19999 | 151.57 | 149.615 | 1194316 |
| 1713220800 | 151.62 | -1.59 | -1.04 | 154.76 | 155.41 | 151.44 | 1717951 |
| 1712961600 | 153.21 | -4.43 | -2.81 | 158.91 | 159.2399 | 152.46 | 2731207 |
| 1712875200 | 157.63999 | -0.35 | -0.22 | 158.21 | 158.5 | 154.93 | 1088082 |
| 1712788800 | 157.99 | 1.65 | 1.06 | 156.34 | 158.13999 | 155.66 | 1590400 |
| 1712702400 | 156.34 | 0.57 | 0.37 | 156.6 | 157.0875 | 154.82 | 1468861 |
| 1712616000 | 155.77 | -1.68 | -1.07 | 157.94999 | 158.29 | 155.77 | 1783525 |
| 1712356800 | 157.44999 | 1.33 | 0.85 | 156.57 | 157.735 | 155.32 | 1864029 |
| 1712270400 | 156.12 | -0.06 | -0.04 | 156.24 | 157.88 | 155.53 | 2805474 |
| 1712184000 | 156.18 | 0.67 | 0.43 | 156.28 | 156.44999 | 155.03 | 1639528 |
| 1712097600 | 155.51 | 0.73 | 0.47 | 156.31 | 156.75 | 153.96 | 1386476 |
| 1712011200 | 154.78 | 2.14 | 1.40 | 153.05 | 154.94 | 151.5882 | 1745615 |
| 1711665600 | 152.63999 | 2.09 | 1.39 | 151.69 | 152.88 | 150.91 | 2443756 |
| 1711579200 | 150.55 | 0.95 | 0.64 | 149.47999 | 150.84 | 149.31 | 2132596 |
| 1711492800 | 149.6 | -1.78 | -1.18 | 151.81 | 152.18 | 149.51 | 2314014 |
| 1711406400 | 151.38 | 1.75 | 1.17 | 150.51 | 152.43 | 150.3 | 1165553 |
| 1711147200 | 149.63 | 0.29 | 0.19 | 149.49 | 150.15 | 149.01 | 2708548 |
| 1711060800 | 149.34 | 0.01 | 0.01 | 149.38999 | 150.4527 | 148.81 | 2435262 |
| 1710974400 | 149.33 | -2.66 | -1.75 | 151.46 | 151.46 | 148.8775 | 3851989 |
| 1710888000 | 151.99 | 1.79 | 1.19 | 150.83 | 152.04 | 149.97999 | 1720111 |
| 1710801600 | 150.19999 | -0.66 | -0.44 | 151.16999 | 152.13 | 149.955 | 2559545 |
| 1710542400 | 150.86 | 0.2 | 0.13 | 149.85 | 151.66999 | 148.82 | 3335618 |
| 1710456000 | 150.66 | 1.69 | 1.13 | 149.49 | 150.71 | 148.08 | 1741063 |
| 1710369600 | 148.97 | 2.34 | 1.60 | 148.38 | 150 | 148.04499 | 2035038 |
| 1710283200 | 146.63 | -0.33 | -0.22 | 146.86 | 148.03 | 145.47 | 2113657 |
| 1710196800 | 146.96 | 2.08 | 1.44 | 144.66 | 147.02 | 144.36 | 2433201 |
| 1709941200 | 144.88 | 0.55 | 0.38 | 144.16 | 144.91999 | 143.465 | 2557555 |
| 1709854800 | 144.33 | 1.31 | 0.92 | 143.34 | 145.47 | 143.16999 | 4247499 |
| 1709768400 | 143.02 | -3.34 | -2.28 | 147.46 | 148.35 | 142.7364 | 8243189 |
| 1709682000 | 146.36 | 0.75 | 0.52 | 145.8 | 147.38999 | 144.9824 | 2461949 |
| 1709595600 | 145.61 | -2.58 | -1.74 | 148.22 | 148.345 | 144.38999 | 3435420 |
| 1709336400 | 148.19 | 2.44 | 1.67 | 147 | 149.1 | 146.22 | 3570164 |
| 1709250000 | 145.75 | 0.35 | 0.24 | 145.97 | 146.885 | 145.1701 | 3878550 |
| 1709163600 | 145.4 | 0.08 | 0.06 | 144.77 | 147.305 | 144.66 | 2823936 |
| 1709077200 | 145.32 | -4.64 | -3.09 | 146.88 | 148.15 | 143.69999 | 7257558 |
| 1708990800 | 149.96 | 0.85 | 0.57 | 149.83 | 150.66 | 148.43 | 3528159 |
| 1708731600 | 149.11 | -0.53 | -0.35 | 148.13999 | 149.725 | 147.32 | 3180018 |
| 1708645200 | 149.63999 | 1.14 | 0.77 | 147.83 | 150.9 | 147.2701 | 2154210 |
| 1708558800 | 148.5 | 1.82 | 1.24 | 147.44999 | 149.56 | 147.35 | 3084469 |
| 1708472400 | 146.68 | -1.75 | -1.18 | 148.47999 | 148.925 | 146.68 | 3138580 |
| 1708126800 | 148.43 | 0.44 | 0.30 | 148.77 | 150 | 148.08 | 1975779 |
| 1708040400 | 147.99 | 5.26 | 3.69 | 142.72 | 148.84 | 142.49 | 1813523 |
| 1707954000 | 142.72999 | -0.26 | -0.18 | 143.94999 | 144.72999 | 142.02 | 2503325 |
| 1707867600 | 142.99 | -0.52 | -0.36 | 144.01 | 144.08 | 141.72 | 2294636 |
| 1707781200 | 143.51 | 1.44 | 1.01 | 142.76 | 144.275 | 142.345 | 2306112 |
| 1707522000 | 142.07 | -4.2 | -2.87 | 146.12 | 147.65 | 142 | 4570751 |
| 1707435600 | 146.27 | 1.07 | 0.74 | 145.16 | 146.93 | 143.26 | 3201372 |
| 1707349200 | 145.19999 | -0.85 | -0.58 | 146.16 | 147.32 | 144.66999 | 2153488 |
| 1707262800 | 146.05 | 0.59 | 0.41 | 145.63 | 147.315 | 145.02 | 2150560 |
| 1707176400 | 145.46 | -0.5 | -0.34 | 145.05 | 147.06 | 144.1901 | 2958691 |
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
