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 | -3.66 | -2.20203357199 | 166.21 | 170.9 | 162.55 | 925303 | 166.74851381 | CS |
| 4 | 17.51 | 12.0725317154 | 145.04 | 170.9 | 142.03 | 951306 | 157.10299364 | CS |
| 12 | 9.42 | 6.15163586495 | 153.13 | 170.9 | 108.66 | 1383513 | 140.9732552 | CS |
| 26 | 29.64 | 22.3008050561 | 132.91 | 174.8 | 108.66 | 1352812 | 146.31018715 | CS |
| 52 | 42.48 | 35.3793620388 | 120.07 | 174.8 | 95.845 | 1399443 | 129.8728098 | CS |
| 156 | 104.7 | 180.985306828 | 57.85 | 174.8 | 48.8 | 1358000 | 110.31257881 | CS |
| 260 | 132.12 | 434.176799211 | 30.43 | 174.8 | 29.24 | 1226000 | 89.77122355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 165.38 | 0.28 | 0.17 | 161.88999 | 166.07499 | 161.52 | 595439 |
| 1747953600 | 165.1 | -0.1 | -0.06 | 164.59 | 166.91 | 164.38 | 800676 |
| 1747867200 | 165.19999 | -2.31 | -1.38 | 166.94 | 168.01 | 164.08 | 764615 |
| 1747780800 | 167.51 | 0.07 | 0.04 | 169.37 | 170.9 | 166.59 | 1390409 |
| 1747694400 | 167.44 | -0.35 | -0.21 | 164.46 | 168.04 | 164.16 | 842762 |
| 1747435200 | 167.79 | 1.26 | 0.76 | 166.21 | 168.11 | 165.49 | 828054 |
| 1747348800 | 166.53 | -0.33 | -0.20 | 165.43 | 167.15 | 163.41 | 661474 |
| 1747262400 | 166.86 | -0.15 | -0.09 | 168.29 | 170.32 | 166.27099 | 1189516 |
| 1747176000 | 167.01 | 5.27 | 3.26 | 162.38 | 169.25 | 162.29499 | 1374933 |
| 1747089600 | 161.74 | 7.76 | 5.04 | 160.32 | 162.57499 | 159.46 | 1126230 |
| 1746830400 | 153.97999 | -0.42 | -0.27 | 155.21 | 155.52 | 153.0557 | 498214 |
| 1746744000 | 154.4 | 1.68 | 1.10 | 154.99 | 156 | 152.78 | 962171 |
| 1746657600 | 152.72 | 2.43 | 1.62 | 150.54 | 153.22999 | 148.844 | 1090639 |
| 1746571200 | 150.29 | 0.07 | 0.05 | 147.36 | 150.79 | 146.88 | 1525176 |
| 1746484800 | 150.22 | -0.14 | -0.09 | 149.11 | 151.93 | 148.9 | 739802 |
| 1746225600 | 150.36 | 2.78 | 1.88 | 150.75 | 152.1 | 150 | 891110 |
| 1746139200 | 147.58 | 1.02 | 0.70 | 148.94 | 151.18 | 147.49 | 966858 |
| 1746052800 | 146.56 | -0.01 | -0.01 | 143.06 | 146.86 | 142.03 | 1311447 |
| 1745966400 | 146.57 | 0.2 | 0.14 | 145.18 | 147.29 | 143.69999 | 626852 |
| 1745880000 | 146.37 | -0.55 | -0.37 | 146.41 | 148.625 | 144.3701 | 838550 |
| 1745620800 | 146.91999 | 0.79 | 0.54 | 145.04 | 148 | 145.005 | 1049730 |
| 1745534400 | 146.13 | 7.64 | 5.52 | 139.61 | 146.28 | 139.16 | 1382214 |
| 1745448000 | 138.49 | 5.25 | 3.94 | 139.76 | 143.38 | 138.4 | 1260111 |
| 1745361600 | 133.24 | 3.49 | 2.69 | 131.8 | 133.94 | 130.75 | 744181 |
| 1745275200 | 129.75 | -5.29 | -3.92 | 133.43 | 134.72999 | 127.72 | 1515408 |
| 1744929600 | 135.04 | 1.17 | 0.87 | 134.01 | 136.01 | 132.66139 | 1016043 |
| 1744843200 | 133.87 | -1.64 | -1.21 | 132.25 | 135.385 | 130.87 | 854475 |
| 1744756800 | 135.51 | 1.65 | 1.23 | 133.86 | 136.58 | 132.53 | 1203135 |
| 1744670400 | 133.86 | 1.92 | 1.46 | 136.06 | 137.09 | 132.03 | 1158668 |
| 1744411200 | 131.94 | -0.1 | -0.08 | 130.88 | 134.41999 | 128.15 | 1688307 |
| 1744324800 | 132.04 | -5.34 | -3.89 | 133 | 135.75 | 127.88 | 2202885 |
| 1744238400 | 137.38 | 17.03 | 14.15 | 120.56 | 139.4 | 118.74 | 2983367 |
| 1744152000 | 120.35 | -0.93 | -0.77 | 125.78 | 128.84 | 117.74 | 2492769 |
| 1744065600 | 121.28 | 4.4 | 3.76 | 112.94 | 125.76 | 111.61 | 2737471 |
| 1743806400 | 116.88 | -6.61 | -5.35 | 117.975 | 119.04 | 108.66 | 3385071 |
| 1743720000 | 123.49 | -15.26 | -11.00 | 130.11 | 131.85499 | 120.52 | 2538613 |
| 1743633600 | 138.75 | 2.33 | 1.71 | 134.09 | 139.6775 | 133.81 | 911304 |
| 1743547200 | 136.41999 | 0.35 | 0.26 | 135.57 | 137.33 | 133.02 | 940646 |
| 1743460800 | 136.07 | 0.08 | 0.06 | 133.69 | 136.38 | 132.1501 | 1537582 |
| 1743201600 | 135.99 | -3.41 | -2.45 | 137.72 | 138.29 | 135.1936 | 996458 |
| 1743115200 | 139.4 | -4.46 | -3.10 | 141.83 | 142.27 | 138.19 | 1433088 |
| 1743028800 | 143.86 | -4.43 | -2.99 | 148.88 | 148.88 | 142.4201 | 1540055 |
| 1742942400 | 148.29 | -1.68 | -1.12 | 149.87 | 149.91 | 147 | 1921447 |
| 1742856000 | 149.97 | 4.75 | 3.27 | 148 | 149.97999 | 146.7396 | 1477892 |
| 1742596800 | 145.22 | 1.39 | 0.97 | 142.33 | 145.22 | 138.985 | 1345509 |
| 1742510400 | 143.83 | 4.35 | 3.12 | 146.33 | 148.19999 | 141 | 2631533 |
| 1742424000 | 139.47999 | 3.86 | 2.85 | 135.5 | 140.59 | 135.5 | 2384239 |
| 1742337600 | 135.62 | -2.73 | -1.97 | 137.16 | 137.34 | 134.76 | 1225362 |
| 1742251200 | 138.35 | 2.42 | 1.78 | 134.68 | 139.8 | 134.68 | 1611861 |
| 1741992000 | 135.93 | 5.42 | 4.15 | 133.22999 | 136.37 | 131.8394 | 1223827 |
| 1741905600 | 130.51 | -3.59 | -2.68 | 133.33 | 134.31 | 129.97999 | 1026090 |
| 1741819200 | 134.1 | 1.66 | 1.25 | 135.34 | 136.22999 | 133.47 | 1555154 |
| 1741732800 | 132.44 | -0.91 | -0.68 | 132.33 | 135.02 | 131.24 | 1133039 |
| 1741646400 | 133.35 | -6.6 | -4.72 | 136.04 | 136.87 | 132.02 | 1388987 |
| 1741390800 | 139.94999 | 1.7 | 1.23 | 137.75 | 139.995 | 134.72999 | 1210510 |
| 1741304400 | 138.25 | -4.89 | -3.42 | 139.44 | 142.16999 | 137.79 | 1194047 |
| 1741218000 | 143.13999 | 1.58 | 1.12 | 142.18 | 144.38999 | 140.56 | 1296336 |
| 1741131600 | 141.56 | -4.89 | -3.34 | 144.3 | 145.06 | 140.21 | 1835128 |
| 1741045200 | 146.44999 | -8.47 | -5.47 | 156.13 | 156.84 | 145.38 | 2041677 |
| 1740786000 | 154.91999 | 0.8 | 0.52 | 153.13 | 154.97999 | 151.44139 | 2008880 |
| 1740699600 | 154.12 | -4.63 | -2.92 | 159.79 | 159.79 | 153.77 | 952325 |
| 1740613200 | 158.75 | 1.24 | 0.79 | 159.36 | 160.93 | 157.945 | 1034398 |
| 1740526800 | 157.51 | -1.59 | -1.00 | 159 | 160.705 | 156.87 | 1260363 |
| 1740440400 | 159.1 | -3.51 | -2.16 | 162.87 | 163.32 | 158.12 | 1475060 |
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
