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 | -6.32 | -3.55635586067 | 177.71 | 177.93 | 171.39 | 277958 | 175.38405116 | CS |
| 4 | -8.78 | -4.87317533441 | 180.17 | 181.72 | 170.2 | 318829 | 175.58270272 | CS |
| 12 | 10.24 | 6.35432826559 | 161.15 | 183.05 | 137.99 | 400089 | 164.23682479 | CS |
| 26 | -9.69 | -5.35122597747 | 181.08 | 188.3628 | 137.99 | 401369 | 168.74531942 | CS |
| 52 | 42.57 | 33.0461108524 | 128.82 | 192.1 | 127.14 | 348907 | 164.41753323 | CS |
| 156 | 93.05 | 118.777125351 | 78.34 | 192.1 | 74.18 | 366764 | 121.8540022 | CS |
| 260 | 115.15 | 204.747510669 | 56.24 | 192.1 | 52.84 | 369691 | 104.60468665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 171.39 | -4.05 | -2.31 | 174.37 | 174.37 | 170.97 | 272269 |
| 1749768000 | 175.44 | 0.69 | 0.39 | 173.47 | 175.52 | 172.55 | 193122 |
| 1749681600 | 174.75 | 0.67 | 0.38 | 174.67 | 176.09 | 173.66 | 291440 |
| 1749595200 | 174.08 | -1.86 | -1.06 | 175.31 | 176.675 | 173.43 | 352497 |
| 1749508800 | 175.94 | -1.17 | -0.66 | 177.08 | 177.45 | 175.1625 | 273782 |
| 1749249600 | 177.11 | 2.21 | 1.26 | 177.71 | 177.93 | 175.56 | 278947 |
| 1749163200 | 174.9 | 0.88 | 0.51 | 174.13 | 175.45 | 173 | 433640 |
| 1749076800 | 174.02 | -1.36 | -0.78 | 175.38 | 176.12 | 174.02 | 303275 |
| 1748990400 | 175.38 | 0.99 | 0.57 | 174.88 | 176.2 | 173.3 | 213276 |
| 1748904000 | 174.39 | -0.29 | -0.17 | 173.02 | 174.93 | 171.77 | 244577 |
| 1748644800 | 174.68 | -0.33 | -0.19 | 174.35 | 175.5764 | 173.12 | 328062 |
| 1748558400 | 175.01 | 0.88 | 0.51 | 174.54 | 175.555 | 172.62 | 288214 |
| 1748472000 | 174.13 | -2.18 | -1.24 | 177.09 | 177.25 | 174.08 | 305954 |
| 1748385600 | 176.31 | 3.46 | 2.00 | 175 | 176.415 | 173.025 | 439934 |
| 1748040000 | 172.85 | -0.29 | -0.17 | 170.2 | 173.33 | 170.2 | 258016 |
| 1747953600 | 173.14 | 0.3 | 0.17 | 172.95 | 174.395 | 172.09 | 312635 |
| 1747867200 | 172.84 | -4.58 | -2.58 | 175.05 | 177.15 | 172.59 | 284546 |
| 1747780800 | 177.42 | -1.47 | -0.82 | 176.6 | 177.8 | 175.9 | 387678 |
| 1747694400 | 178.89 | -1.92 | -1.06 | 178 | 180.6 | 177.8783 | 538796 |
| 1747435200 | 180.81 | 0.72 | 0.40 | 180.17 | 181.72 | 179.63 | 329356 |
| 1747348800 | 180.09 | 1.38 | 0.77 | 178.71 | 180.68 | 177.855 | 380147 |
| 1747262400 | 178.71 | 0.22 | 0.12 | 178.74 | 179.8299 | 178.005 | 301059 |
| 1747176000 | 178.49 | 0.64 | 0.36 | 178.46 | 179.5775 | 177.51 | 360798 |
| 1747089600 | 177.85 | 3.85 | 2.21 | 181.63 | 183.05 | 177.4 | 378741 |
| 1746830400 | 174 | -1.04 | -0.59 | 175.8 | 176.34 | 172.31 | 343486 |
| 1746744000 | 175.04 | 10.83 | 6.60 | 171.82 | 176.95 | 167.97 | 777134 |
| 1746657600 | 164.21 | 1.27 | 0.78 | 163.41999 | 165.57 | 163 | 427558 |
| 1746571200 | 162.94 | -1.34 | -0.82 | 161.99 | 163.77 | 160.94 | 466203 |
| 1746484800 | 164.28 | -2.23 | -1.34 | 164.62 | 166.66 | 164.18 | 328360 |
| 1746225600 | 166.51 | 2.61 | 1.59 | 166.29 | 168.97 | 165.01 | 515323 |
| 1746139200 | 163.9 | 1.82 | 1.12 | 163.13999 | 165.76 | 161.34299 | 255652 |
| 1746052800 | 162.08 | -0.14 | -0.09 | 160.19 | 162.34 | 157.66999 | 266807 |
| 1745966400 | 162.22 | 1.01 | 0.63 | 160.33 | 162.77 | 159.66 | 316626 |
| 1745880000 | 161.21 | 1.94 | 1.22 | 159.74 | 162 | 159.46 | 381276 |
| 1745620800 | 159.27 | -0.6 | -0.38 | 159.04 | 160.91 | 158.6653 | 156904 |
| 1745534400 | 159.87 | 4.36 | 2.80 | 155.62 | 159.91999 | 155.62 | 236338 |
| 1745448000 | 155.51 | 0.53 | 0.34 | 158.68 | 163 | 155 | 276783 |
| 1745361600 | 154.97999 | 4.78 | 3.18 | 152.72999 | 156.01 | 150.55 | 203092 |
| 1745275200 | 150.19999 | -3.08 | -2.01 | 151.6 | 152.2228 | 148.11 | 375501 |
| 1744929600 | 153.28 | 1.18 | 0.78 | 152.15 | 155.455 | 151.84 | 225079 |
| 1744843200 | 152.1 | -1.92 | -1.25 | 152.31 | 154.365 | 150.28 | 369346 |
| 1744756800 | 154.02 | -1.06 | -0.68 | 155.78 | 159.46 | 153.06 | 344065 |
| 1744670400 | 155.08 | 3.88 | 2.57 | 154.41 | 157.57 | 151.15 | 720702 |
| 1744411200 | 151.19999 | 1.05 | 0.70 | 149.27 | 152.22 | 147.03 | 360287 |
| 1744324800 | 150.15 | -5.7 | -3.66 | 152.53 | 154.33 | 146.5974 | 593864 |
| 1744238400 | 155.85 | 14.26 | 10.07 | 139.21 | 157.19999 | 139.03 | 754627 |
| 1744152000 | 141.59 | -2.55 | -1.77 | 149.65 | 150.61 | 140.19 | 460645 |
| 1744065600 | 144.13999 | -2.25 | -1.54 | 141.35 | 150.805 | 137.99 | 738288 |
| 1743806400 | 146.38999 | -6.92 | -4.51 | 147.22 | 150.02 | 142.99 | 779749 |
| 1743720000 | 153.31 | -12.58 | -7.58 | 157.6 | 159.31 | 152.80189 | 743343 |
| 1743633600 | 165.88999 | 1.79 | 1.09 | 160.9 | 167.33 | 160.9 | 472069 |
| 1743547200 | 164.1 | 2.6 | 1.61 | 161.41 | 164.47 | 160.225 | 547037 |
| 1743460800 | 161.5 | 3.4 | 2.15 | 155.71 | 161.93 | 155.06 | 587608 |
| 1743201600 | 158.1 | -2.75 | -1.71 | 159.71 | 161.05 | 156.29 | 461147 |
| 1743115200 | 160.85 | -5.11 | -3.08 | 164.59 | 165.66999 | 160.11 | 562121 |
| 1743028800 | 165.96 | -1.98 | -1.18 | 168.08 | 168.88 | 165.85 | 279403 |
| 1742942400 | 167.94 | 1.14 | 0.68 | 166.34 | 168.62 | 166.34 | 287652 |
| 1742856000 | 166.8 | 4.16 | 2.56 | 165.28 | 168.04 | 164.9 | 389146 |
| 1742596800 | 162.63999 | 0.37 | 0.23 | 161.15 | 163.72 | 160.33699 | 362850 |
| 1742510400 | 162.27 | -0.56 | -0.34 | 161.34 | 163.83 | 161.31 | 380273 |
| 1742424000 | 162.83 | 0.67 | 0.41 | 162.04 | 164.58 | 160.96 | 452555 |
| 1742337600 | 162.16 | 0.94 | 0.58 | 161.22 | 163.03 | 160.275 | 352923 |
| 1742251200 | 161.22 | 2.23 | 1.40 | 158.58 | 162.07 | 157.818 | 332350 |
| 1741992000 | 158.99 | 2.99 | 1.92 | 157 | 160.1 | 156.035 | 301494 |
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
