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 | 2.115 | 1.28567520744 | 164.505 | 168.02 | 163.88 | 595138 | 165.93555483 | CS |
| 4 | 13.16 | 8.57552456666 | 153.46 | 168.02 | 149.5 | 742618 | 159.35122624 | CS |
| 12 | 14.12 | 9.25901639344 | 152.5 | 168.02 | 140.42 | 824151 | 152.73179509 | CS |
| 26 | 37.16 | 28.703846748 | 129.46 | 168.02 | 123.225 | 882711 | 146.44862701 | CS |
| 52 | 74.78 | 81.4242160279 | 91.84 | 168.02 | 90.3 | 827343 | 130.97932589 | CS |
| 156 | 67.53 | 68.1501665153 | 99.09 | 168.02 | 76.58 | 844380 | 107.21899285 | CS |
| 260 | 84.16 | 102.061605627 | 82.46 | 168.02 | 68 | 882799 | 102.40645299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 166.62 | -0.04 | -0.02 | 167.32 | 168.02 | 165.88999 | 575015 |
| 1728340800 | 166.66 | 0.27 | 0.16 | 166 | 167.63999 | 164.69999 | 512513 |
| 1728081600 | 166.38999 | 1.24 | 0.75 | 165.99 | 166.47999 | 164.1344 | 583922 |
| 1727995200 | 165.15 | -0.05 | -0.03 | 165.16999 | 165.81 | 164.43 | 723453 |
| 1727908800 | 165.19999 | 0.19 | 0.12 | 164.5 | 166.01 | 163.4 | 635598 |
| 1727822400 | 165.01 | 2.01 | 1.23 | 162.84 | 165.48509 | 161.6344 | 705251 |
| 1727736000 | 163 | 3.28 | 2.05 | 160 | 163.27 | 159.27 | 1084153 |
| 1727476800 | 159.72 | 1.29 | 0.81 | 158.38 | 160 | 158.38 | 1080485 |
| 1727390400 | 158.43 | 0.43 | 0.27 | 157.19999 | 158.86 | 157.19999 | 672235 |
| 1727304000 | 158 | -0.45 | -0.28 | 159.18 | 159.71 | 157.425 | 582151 |
| 1727217600 | 158.44999 | -1.23 | -0.77 | 160.26 | 160.26 | 157.435 | 806514 |
| 1727131200 | 159.68 | 2.62 | 1.67 | 157.38 | 160.32499 | 156.91999 | 973566 |
| 1726872000 | 157.06 | 0.97 | 0.62 | 155.41999 | 157.1 | 154.79 | 1484006 |
| 1726785600 | 156.09 | 2.3 | 1.50 | 154.5 | 156.3689 | 153.4 | 622903 |
| 1726699200 | 153.79 | -0.55 | -0.36 | 154.32 | 154.97 | 153.19 | 758563 |
| 1726612800 | 154.34 | -0.47 | -0.30 | 154.25 | 155.565 | 154.12 | 530312 |
| 1726526400 | 154.81 | -0.69 | -0.44 | 156.07 | 156.7156 | 154.4 | 509524 |
| 1726267200 | 155.5 | 1.41 | 0.92 | 154 | 156.9096 | 153.53 | 755040 |
| 1726180800 | 154.09 | 1.65 | 1.08 | 152.15 | 154.19 | 151.77 | 605643 |
| 1726094400 | 152.44 | -1.62 | -1.05 | 153.46 | 153.46 | 149.5 | 774129 |
| 1726008000 | 154.06 | 0.6 | 0.39 | 153.93 | 154.2786 | 152.97999 | 689620 |
| 1725921600 | 153.46 | 0.61 | 0.40 | 153.71 | 154.58 | 153.19 | 807895 |
| 1725662400 | 152.85 | -2.95 | -1.89 | 155.52 | 156.54 | 152.72 | 890478 |
| 1725576000 | 155.8 | -0.29 | -0.19 | 156.09 | 156.38999 | 153.44 | 886500 |
| 1725489600 | 156.09 | 0.29 | 0.19 | 155.5 | 156.57 | 155.095 | 1300959 |
| 1725403200 | 155.8 | -2.71 | -1.71 | 158.32 | 159.1 | 155.01499 | 872426 |
| 1725057600 | 158.51 | 1.07 | 0.68 | 157.51 | 158.82 | 156.7701 | 1072394 |
| 1724971200 | 157.44 | 1.09 | 0.70 | 156.46 | 158.9 | 156.1882 | 689612 |
| 1724884800 | 156.35 | 0.29 | 0.19 | 156.35 | 157.2699 | 155.74 | 608578 |
| 1724798400 | 156.06 | 1.19 | 0.77 | 154.83 | 156.15 | 154.21 | 521544 |
| 1724712000 | 154.87 | -0.03 | -0.02 | 155 | 156.19999 | 154.5 | 521608 |
| 1724452800 | 154.9 | 1.62 | 1.06 | 153.52 | 154.99 | 153.47999 | 539559 |
| 1724366400 | 153.28 | 2.44 | 1.62 | 150.87 | 153.97999 | 150.87 | 566819 |
| 1724280000 | 150.84 | 0.7 | 0.47 | 150.25 | 151.44999 | 149.54 | 486827 |
| 1724193600 | 150.13999 | 0 | 0.00 | 150.19999 | 150.51 | 149.05 | 522903 |
| 1724107200 | 150.13999 | 2.12 | 1.43 | 147.99 | 150.18 | 147.47 | 523971 |
| 1723848000 | 148.02 | 0.07 | 0.05 | 148.16 | 148.71 | 147.13 | 494219 |
| 1723761600 | 147.94999 | 0.61 | 0.41 | 147.53 | 148.65 | 146.6 | 456173 |
| 1723675200 | 147.34 | 2.52 | 1.74 | 144.62 | 147.4 | 144.505 | 575936 |
| 1723588800 | 144.82 | 0.13 | 0.09 | 144.47 | 145.62 | 143.52 | 950278 |
| 1723502400 | 144.69 | 0.48 | 0.33 | 144 | 145.8 | 143.4764 | 739598 |
| 1723243200 | 144.21 | -0.17 | -0.12 | 144.16 | 144.99 | 143.04 | 1018849 |
| 1723156800 | 144.38 | 1.2 | 0.84 | 143.05 | 145.38999 | 142.28 | 832578 |
| 1723070400 | 143.18 | -0.11 | -0.08 | 143.96 | 145.68 | 143.04 | 877760 |
| 1722984000 | 143.29 | 0.63 | 0.44 | 143.77 | 145.78 | 143.19999 | 1059469 |
| 1722897600 | 142.66 | -2.73 | -1.88 | 143.36 | 143.47999 | 140.41999 | 1088802 |
| 1722638400 | 145.38999 | 0.64 | 0.44 | 143.81 | 145.54 | 143.41999 | 1064129 |
| 1722552000 | 144.75 | 0.35 | 0.24 | 145.22999 | 145.6439 | 142.35 | 1217077 |
| 1722465600 | 144.4 | -1.58 | -1.08 | 148 | 149 | 142.68 | 1831831 |
| 1722379200 | 145.97999 | -6.99 | -4.57 | 152.97 | 153.65 | 145.83 | 1818907 |
| 1722292800 | 152.97 | 3.14 | 2.10 | 150.47999 | 153.62 | 150 | 1208985 |
| 1722033600 | 149.83 | -2.19 | -1.44 | 152.19999 | 152.29 | 148.68 | 1043786 |
| 1721947200 | 152.02 | 1.92 | 1.28 | 150.63999 | 153.77 | 150.35 | 1089273 |
| 1721860800 | 150.1 | -4.84 | -3.12 | 154.52 | 154.52 | 150.07 | 1016637 |
| 1721774400 | 154.94 | 1.94 | 1.27 | 153.24 | 155.44999 | 152.79 | 655108 |
| 1721688000 | 153 | 3.06 | 2.04 | 150.36 | 153.07 | 150.14009 | 861827 |
| 1721428800 | 149.94 | -0.86 | -0.57 | 151.6 | 152.8 | 149.57 | 862611 |
| 1721342400 | 150.8 | 0.56 | 0.37 | 150.53 | 151.47989 | 150.04 | 704400 |
| 1721256000 | 150.24 | -1.57 | -1.03 | 151.81 | 152.74 | 150.05 | 1243663 |
| 1721169600 | 151.81 | 2.85 | 1.91 | 149.63999 | 152.61 | 149.1 | 616257 |
| 1721083200 | 148.96 | -0.96 | -0.64 | 150.15 | 151.13999 | 148.875 | 935397 |
| 1720824000 | 149.91999 | 0.97 | 0.65 | 148.94999 | 151.41999 | 148.53 | 964623 |
| 1720737600 | 148.94999 | 0.11 | 0.07 | 148.74 | 149.3 | 147.86 | 714178 |
| 1720651200 | 148.84 | 3.79 | 2.61 | 145.91 | 148.88999 | 145.8 | 1018484 |
| 1720564800 | 145.05 | -0.51 | -0.35 | 145.76 | 146.5 | 144.77 | 550676 |
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
