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 | 7.79 | 4.84724037085 | 160.71 | 170.975 | 159.25 | 768418 | 164.78672699 | CS |
| 4 | 0.87 | 0.519000178966 | 167.63 | 173.65 | 159.25 | 630943 | 166.06890043 | CS |
| 12 | 14.77 | 9.60775385416 | 153.73 | 173.65 | 138.7 | 742213 | 156.12452415 | CS |
| 26 | 56.76 | 50.7964918561 | 111.74 | 173.65 | 110.96 | 721721 | 146.63580072 | CS |
| 52 | 66.08 | 64.5186487014 | 102.42 | 173.65 | 98.02 | 778165 | 135.67205003 | CS |
| 156 | 71.77 | 74.1962162721 | 96.73 | 173.65 | 72.97 | 890711 | 103.76875109 | CS |
| 260 | 118.15 | 234.657398213 | 50.35 | 173.65 | 28.56 | 1033971 | 82.9932018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 168.5 | 3.46 | 2.10 | 166.11 | 170.53 | 166.11 | 527322 |
| 1714084800 | 165.04 | -0.18 | -0.11 | 163.8 | 165.985 | 160.82 | 730369 |
| 1713998400 | 165.22 | -2.4 | -1.43 | 165.09 | 170.975 | 161.91 | 1146972 |
| 1713912000 | 167.62 | 3.18 | 1.93 | 165.04 | 168.0525 | 163.36 | 778347 |
| 1713825600 | 164.44 | 4.33 | 2.70 | 162.26 | 166.13 | 161.52 | 614614 |
| 1713566400 | 160.11 | -0.41 | -0.26 | 160.71 | 162.24 | 159.25 | 571789 |
| 1713480000 | 160.52 | -2.38 | -1.46 | 165.21 | 165.945 | 160.315 | 873196 |
| 1713393600 | 162.9 | -0.64 | -0.39 | 165.13 | 165.85 | 162.65 | 614239 |
| 1713307200 | 163.54 | -0.32 | -0.20 | 162.6 | 164.305 | 159.78 | 659483 |
| 1713220800 | 163.86 | -1.65 | -1.00 | 167.18 | 167.99 | 163.66 | 530887 |
| 1712961600 | 165.51 | -1.01 | -0.61 | 165.81 | 166.915 | 164.923 | 507696 |
| 1712875200 | 166.52 | 0.62 | 0.37 | 167.19 | 168.23 | 166.3065 | 415664 |
| 1712788800 | 165.9 | -3.71 | -2.19 | 166 | 168.09 | 163.69 | 531959 |
| 1712702400 | 169.61 | -1.72 | -1.00 | 171.87 | 172.225 | 167.5201 | 417421 |
| 1712616000 | 171.33 | -1.33 | -0.77 | 172.94 | 173.28 | 171.33 | 446573 |
| 1712356800 | 172.66 | 3.71 | 2.20 | 169.81 | 173.65 | 168.97 | 519899 |
| 1712270400 | 168.95 | -2.05 | -1.20 | 172.55 | 173.12 | 167.51 | 677203 |
| 1712184000 | 171 | 4.18 | 2.51 | 166.88 | 171.28 | 166.88 | 723426 |
| 1712097600 | 166.82 | -1.97 | -1.17 | 166.52 | 167.43 | 164.66 | 695506 |
| 1712011200 | 168.79 | 1.99 | 1.19 | 167.63 | 169.3 | 166.46 | 532665 |
| 1711665600 | 166.8 | -0.41 | -0.25 | 166 | 167.93 | 165.58 | 473524 |
| 1711579200 | 167.21 | 3.06 | 1.86 | 165.24 | 167.26 | 164.905 | 316530 |
| 1711492800 | 164.15 | -1.3 | -0.79 | 165.47 | 165.9895 | 163.94999 | 458729 |
| 1711406400 | 165.44999 | -0.52 | -0.31 | 166.47 | 166.86 | 165.09 | 337574 |
| 1711147200 | 165.97 | -0.17 | -0.10 | 166 | 166.65 | 164.44 | 491564 |
| 1711060800 | 166.13999 | 5.49 | 3.42 | 162.01 | 167.06 | 161.22 | 824449 |
| 1710974400 | 160.65 | 1.75 | 1.10 | 159.29 | 161 | 158.44999 | 631142 |
| 1710888000 | 158.9 | 1.23 | 0.78 | 157.97999 | 159.38999 | 157.49 | 605990 |
| 1710801600 | 157.66999 | -2.12 | -1.33 | 160.15 | 160.97 | 157.5925 | 633050 |
| 1710542400 | 159.79 | 2.26 | 1.43 | 156.72 | 161.035 | 156.72 | 1599160 |
| 1710456000 | 157.53 | -4.84 | -2.98 | 162 | 163.44 | 156.435 | 707047 |
| 1710369600 | 162.37 | 2.86 | 1.79 | 159.75 | 162.78 | 159.75 | 750147 |
| 1710283200 | 159.51 | 3.51 | 2.25 | 156.27 | 160.13 | 155.35 | 690499 |
| 1710196800 | 156 | -1 | -0.64 | 156.28 | 156.58 | 153.78 | 629307 |
| 1709941200 | 157 | 1.44 | 0.93 | 156.55 | 158 | 155.06 | 888855 |
| 1709854800 | 155.56 | 4.66 | 3.09 | 152.01 | 155.97999 | 152.01 | 618362 |
| 1709768400 | 150.9 | 1.65 | 1.11 | 150.88 | 151.72999 | 149.96 | 663028 |
| 1709682000 | 149.25 | -3.56 | -2.33 | 152.38999 | 153.85 | 148.99 | 713800 |
| 1709595600 | 152.81 | 1.14 | 0.75 | 152.88 | 154.705 | 152.41 | 671587 |
| 1709336400 | 151.66999 | 1.89 | 1.26 | 149.19 | 152.13999 | 149.0101 | 527852 |
| 1709250000 | 149.78 | -0.12 | -0.08 | 150.55 | 150.63 | 148.78 | 1257486 |
| 1709163600 | 149.9 | 0.98 | 0.66 | 147.91 | 150.895 | 147.91 | 559709 |
| 1709077200 | 148.91999 | 1.62 | 1.10 | 147.47999 | 149.33 | 147.19999 | 686158 |
| 1708990800 | 147.3 | -0.07 | -0.05 | 146.88999 | 147.395 | 145.5 | 508647 |
| 1708731600 | 147.37 | 2.74 | 1.89 | 145.63 | 148 | 145.5701 | 573593 |
| 1708645200 | 144.63 | 0.96 | 0.67 | 145 | 145.345 | 143.5 | 685383 |
| 1708558800 | 143.66999 | 2.11 | 1.49 | 142.35 | 144.19999 | 142.1208 | 626070 |
| 1708472400 | 141.56 | 1.61 | 1.15 | 139.22999 | 141.6 | 138.69999 | 954612 |
| 1708126800 | 139.94999 | -2.28 | -1.60 | 140.62 | 143 | 139.11 | 972784 |
| 1708040400 | 142.22999 | -0.8 | -0.56 | 141.63999 | 142.29 | 138.76 | 1254008 |
| 1707954000 | 143.03 | -4.01 | -2.73 | 149.99 | 150 | 142.465 | 1752487 |
| 1707867600 | 147.04 | -2.21 | -1.48 | 145.29 | 148.61 | 144.25 | 1449704 |
| 1707781200 | 149.25 | 1.04 | 0.70 | 147.38999 | 150.7889 | 146.885 | 1220486 |
| 1707522000 | 148.21 | -11.28 | -7.07 | 151.72999 | 153.13999 | 144.9578 | 2906536 |
| 1707435600 | 159.49 | 0.92 | 0.58 | 159.9 | 160.18 | 158.36 | 714247 |
| 1707349200 | 158.57 | 5.31 | 3.46 | 155.25 | 159.83 | 154.24 | 614173 |
| 1707262800 | 153.26 | 0.27 | 0.18 | 153.1 | 153.99 | 152.29 | 358048 |
| 1707176400 | 152.99 | -2.43 | -1.56 | 153.36 | 154.09 | 151.32 | 287170 |
| 1706917200 | 155.41999 | -0.26 | -0.17 | 153.72999 | 156.28 | 152.18 | 446946 |
| 1706830800 | 155.68 | 4.15 | 2.74 | 153.19999 | 155.74 | 151.44999 | 452232 |
| 1706744400 | 151.53 | -1.44 | -0.94 | 152 | 154.27 | 151.03 | 497198 |
| 1706658000 | 152.97 | 0.83 | 0.55 | 151.97999 | 153.65 | 151.55 | 303040 |
| 1706571600 | 152.13999 | 1.94 | 1.29 | 150.38999 | 152.635 | 150.34 | 465732 |
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
