We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.06 | 1.96847861049 | 155.45 | 159.71 | 155.3 | 92396 | 157.40814129 | CS |
4 | 6.65 | 4.37903332016 | 151.86 | 159.71 | 148.31 | 107809 | 153.48693413 | CS |
12 | 16.78 | 11.8394129683 | 141.73 | 159.71 | 135.0801 | 106141 | 147.40001931 | CS |
26 | 45.22 | 39.9152617177 | 113.29 | 159.71 | 109.255 | 123605 | 138.34213781 | CS |
52 | 60.62 | 61.9266523649 | 97.89 | 159.71 | 87.84 | 128367 | 121.46079878 | CS |
156 | 75.54 | 91.0449560082 | 82.97 | 159.71 | 67.77 | 122555 | 95.95994434 | CS |
260 | 72.53 | 84.3568271691 | 85.98 | 159.71 | 32.49 | 136614 | 84.30384402 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 158.51 | 1.85 | 1.18 | 158.24 | 158.81 | 157.43 | 102613 |
1711492800 | 156.66 | 0.35 | 0.22 | 157.15 | 158.21 | 156.315 | 94291 |
1711406400 | 156.31 | -1.09 | -0.69 | 158.69999 | 158.69999 | 156.22999 | 92182 |
1711147200 | 157.4 | -0.67 | -0.42 | 159.02 | 159.71 | 155.97999 | 83172 |
1711060800 | 158.07 | 2.77 | 1.78 | 155.44999 | 158.22999 | 155.3 | 89723 |
1710974400 | 155.3 | 2.26 | 1.48 | 151.96 | 156.085 | 151.96 | 88411 |
1710888000 | 153.04 | 0.52 | 0.34 | 153.68 | 154.94999 | 153 | 97175 |
1710801600 | 152.52 | -1.82 | -1.18 | 153.53 | 154.24 | 151.69 | 120926 |
1710542400 | 154.34 | 1.08 | 0.70 | 152.66 | 155.41 | 152.66 | 341023 |
1710456000 | 153.26 | -0.67 | -0.44 | 153.65 | 153.65 | 151.74 | 91125 |
1710369600 | 153.93 | 2.93 | 1.94 | 151.01 | 154.21 | 151.01 | 93041 |
1710283200 | 151 | 0.88 | 0.59 | 149.19999 | 151.77 | 148.35 | 91207 |
1710196800 | 150.12 | -3.17 | -2.07 | 152.94999 | 152.94999 | 149.13 | 71772 |
1709941200 | 153.29 | 1.21 | 0.80 | 153.32 | 154.85 | 152.2913 | 97538 |
1709854800 | 152.08 | -0.12 | -0.08 | 152.65 | 154.41 | 150.72999 | 105023 |
1709768400 | 152.19999 | 2.09 | 1.39 | 151.4 | 152.475 | 151.4 | 49950 |
1709682000 | 150.11 | -3 | -1.96 | 153.38999 | 153.76 | 149.41 | 82024 |
1709595600 | 153.11 | 2.72 | 1.81 | 150.4 | 153.54 | 150.02 | 83283 |
1709336400 | 150.38999 | 0.44 | 0.29 | 150 | 150.6 | 148.31 | 167093 |
1709250000 | 149.94999 | 0.24 | 0.16 | 151.86 | 151.86 | 149.66 | 158338 |
1709163600 | 149.71 | 0.61 | 0.41 | 149.87 | 151.0999 | 149.63 | 97413 |
1709077200 | 149.1 | -0.78 | -0.52 | 150.5 | 151.8 | 147.735 | 63728 |
1708990800 | 149.88 | -1.52 | -1.00 | 151.78 | 153 | 149.72999 | 103295 |
1708731600 | 151.4 | 1.28 | 0.85 | 149.52 | 152.18 | 149.52 | 59909 |
1708645200 | 150.12 | -1.41 | -0.93 | 151.69999 | 153.26499 | 149 | 106214 |
1708558800 | 151.53 | 3.7 | 2.50 | 148.38999 | 151.66 | 146.62 | 125469 |
1708472400 | 147.83 | -2.07 | -1.38 | 148.25 | 150.525 | 147.46 | 101715 |
1708126800 | 149.9 | -1.05 | -0.70 | 150.94999 | 152.165 | 149.09 | 148853 |
1708040400 | 150.94999 | 4.2 | 2.86 | 147.82 | 151.94 | 146.44 | 136330 |
1707954000 | 146.75 | 4.85 | 3.42 | 143.55 | 146.87 | 143.55 | 105385 |
1707867600 | 141.9 | -3.92 | -2.69 | 142.28 | 146.09 | 140.33 | 126750 |
1707781200 | 145.82 | -0.5 | -0.34 | 147 | 147.25 | 145.385 | 224622 |
1707522000 | 146.32 | 3.06 | 2.14 | 144.25 | 146.58 | 143.21 | 125531 |
1707435600 | 143.26 | 0.87 | 0.61 | 141.74 | 143.44999 | 140.53 | 140524 |
1707349200 | 142.38999 | 1.74 | 1.24 | 140.38999 | 142.62 | 140.26 | 127590 |
1707262800 | 140.65 | 0.81 | 0.58 | 140.27 | 141.2469 | 139.12 | 59724 |
1707176400 | 139.84 | -1.27 | -0.90 | 139.28 | 140.51 | 137.38999 | 94318 |
1706917200 | 141.11 | -0.34 | -0.24 | 140.15 | 141.905 | 139.76 | 99948 |
1706830800 | 141.44999 | 1.65 | 1.18 | 139.91999 | 141.84 | 138.82 | 115482 |
1706744400 | 139.8 | -3.19 | -2.23 | 143 | 144.49 | 139.55 | 98460 |
1706658000 | 142.99 | -0.6 | -0.42 | 143.91 | 143.91 | 141.3 | 106906 |
1706571600 | 143.59 | -0.85 | -0.59 | 143.68 | 144.81 | 141.05 | 137250 |
1706312400 | 144.44 | 4.19 | 2.99 | 147.01 | 147.835 | 137.19 | 150473 |
1706226000 | 140.25 | -2.34 | -1.64 | 144.06 | 145.26 | 140 | 191391 |
1706139600 | 142.59 | -1.45 | -1.01 | 145.59 | 146.03 | 142.59 | 61484 |
1706053200 | 144.04 | 0.28 | 0.19 | 145.34 | 145.34 | 143.66999 | 101091 |
1705966800 | 143.76 | 1.79 | 1.26 | 143.3 | 144.65 | 143.272 | 104297 |
1705707600 | 141.97 | 0.5 | 0.35 | 142.31 | 144.4599 | 140.72 | 100652 |
1705621200 | 141.47 | 2.36 | 1.70 | 139.68 | 141.62 | 139.68 | 65189 |
1705534800 | 139.11 | -1.44 | -1.02 | 139.15 | 141.135 | 138.36 | 76908 |
1705448400 | 140.55 | -1.6 | -1.13 | 140.85 | 141.96 | 140.07 | 71363 |
1705102800 | 142.15 | 1.04 | 0.74 | 142.77 | 143.6 | 141.16 | 52260 |
1705016400 | 141.11 | 0.74 | 0.53 | 139.63 | 141.69999 | 135.08009 | 75546 |
1704930000 | 140.37 | 1.1 | 0.79 | 139.88999 | 141.66999 | 139.68 | 86196 |
1704843600 | 139.27 | -0.7 | -0.50 | 138.01 | 140.3 | 137.56 | 83044 |
1704757200 | 139.97 | 0.3 | 0.21 | 139.31 | 140.18 | 138.1 | 77646 |
1704498000 | 139.66999 | -0.14 | -0.10 | 138.85 | 140.46 | 138.33 | 105218 |
1704411600 | 139.81 | 0.23 | 0.16 | 141.72999 | 141.72999 | 139.52 | 93223 |
1704325200 | 139.58 | -2.42 | -1.70 | 144.29 | 144.29 | 138.35 | 116654 |
1704238800 | 142 | -2.78 | -1.92 | 144 | 146.3 | 141.13999 | 120665 |
1703893200 | 144.78 | -0.31 | -0.21 | 145.58 | 147.91 | 144.69 | 87394 |
1703806800 | 145.09 | -1 | -0.68 | 145.16999 | 146.28 | 144.79 | 79956 |
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