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 | -4.95 | -2.78230566017 | 177.91 | 180.91 | 169 | 1213081 | 176.05973475 | CS |
| 4 | -16.52 | -8.71859826895 | 189.48 | 191.27 | 169 | 683071 | 180.68673138 | CS |
| 12 | 11.09 | 6.85117687033 | 161.87 | 191.27 | 159.57 | 668631 | 178.79980562 | CS |
| 26 | 24.16 | 16.2365591398 | 148.8 | 191.27 | 148.23 | 681406 | 170.07595398 | CS |
| 52 | 40.15 | 30.2311572924 | 132.81 | 191.27 | 122.2 | 646869 | 156.16136241 | CS |
| 156 | 29.94 | 20.934135086 | 143.02 | 191.27 | 110.555 | 665245 | 144.51022503 | CS |
| 260 | 75.53 | 77.5223237196 | 97.43 | 191.27 | 71.05 | 706900 | 127.84526064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 171.25 | -2.67 | -1.54 | 172.7 | 173.11 | 169.79 | 541830 |
| 1713998400 | 173.92 | 3.04 | 1.78 | 171.99 | 174.91 | 171.02 | 869754 |
| 1713912000 | 170.88 | -8.41 | -4.69 | 169.7 | 173.84 | 169 | 1436738 |
| 1713825600 | 179.29 | -0.6 | -0.33 | 179.64 | 180.49 | 176.19 | 688757 |
| 1713566400 | 179.89 | 1.64 | 0.92 | 177.91 | 180.91 | 177.685 | 2528325 |
| 1713480000 | 178.25 | -0.26 | -0.15 | 179.41 | 179.41 | 177.315 | 532873 |
| 1713393600 | 178.51 | -1.07 | -0.60 | 180.9 | 182.15 | 178.3 | 640603 |
| 1713307200 | 179.58 | -0.78 | -0.43 | 180.26 | 181.145 | 178.53 | 663079 |
| 1713220800 | 180.36 | -1.84 | -1.01 | 185.98 | 187.99 | 180.165 | 605618 |
| 1712961600 | 182.2 | -4.08 | -2.19 | 180.13 | 184 | 178.42 | 516086 |
| 1712875200 | 186.28 | -1.54 | -0.82 | 187.83 | 188.1 | 186.25 | 432929 |
| 1712788800 | 187.82 | -2.04 | -1.07 | 188.44 | 189.025 | 186.145 | 429635 |
| 1712702400 | 189.86 | -0.85 | -0.45 | 190.5 | 191.27 | 187.935 | 453252 |
| 1712616000 | 190.71 | 3.04 | 1.62 | 189.27 | 190.74 | 187.74 | 680394 |
| 1712356800 | 187.67 | 0.01 | 0.01 | 187.92 | 188.965 | 186.88 | 388436 |
| 1712270400 | 187.66 | -1.02 | -0.54 | 189.99 | 190.5 | 186.81 | 391493 |
| 1712184000 | 188.68 | 1.18 | 0.63 | 187.39 | 189.24 | 187.39 | 411684 |
| 1712097600 | 187.5 | -1.25 | -0.66 | 188.26 | 188.71 | 186.275 | 377774 |
| 1712011200 | 188.75 | -1.03 | -0.54 | 189.48 | 190.35 | 188.11 | 389093 |
| 1711665600 | 189.78 | 0.84 | 0.44 | 189.13 | 190.605 | 188.67 | 501823 |
| 1711579200 | 188.94 | 2.07 | 1.11 | 187.02 | 189.02 | 186.975 | 484112 |
| 1711492800 | 186.87 | -0.44 | -0.23 | 187.32 | 189.32 | 186.81 | 597937 |
| 1711406400 | 187.31 | 2.59 | 1.40 | 184.65 | 187.66 | 184.36 | 510756 |
| 1711147200 | 184.72 | -0.29 | -0.16 | 185.85 | 186.14 | 184.43 | 578432 |
| 1711060800 | 185.01 | 0.79 | 0.43 | 184.99 | 186.5399 | 183.76 | 682340 |
| 1710974400 | 184.22 | 0.98 | 0.53 | 183.3 | 185.11 | 182.52 | 545269 |
| 1710888000 | 183.24 | 2.26 | 1.25 | 181.45 | 184.91 | 181.45 | 924493 |
| 1710801600 | 180.98 | -1.93 | -1.06 | 182.38 | 182.94 | 180.541 | 526319 |
| 1710542400 | 182.91 | -0.1 | -0.05 | 182.27 | 184.7 | 182.23 | 2085040 |
| 1710456000 | 183.01 | -1.41 | -0.76 | 183.16 | 183.73 | 181.89 | 505069 |
| 1710369600 | 184.42 | -2.3 | -1.23 | 187.5 | 187.86 | 183.71 | 620998 |
| 1710283200 | 186.72 | -0.96 | -0.51 | 187.54 | 188.38 | 185.5 | 389873 |
| 1710196800 | 187.68 | 1.6 | 0.86 | 185.52 | 188.13 | 183.645 | 544117 |
| 1709941200 | 186.08 | 1.25 | 0.68 | 185.41 | 186.76 | 184.4898 | 461204 |
| 1709854800 | 184.83 | 1.49 | 0.81 | 184.72 | 185.41 | 183.34 | 776524 |
| 1709768400 | 183.34 | -1.14 | -0.62 | 185.42 | 185.5009 | 181.88 | 855384 |
| 1709682000 | 184.48 | -0.95 | -0.51 | 184.79 | 186.05 | 183.73 | 597843 |
| 1709595600 | 185.43 | 5.24 | 2.91 | 183.55 | 188.61 | 182.31 | 973912 |
| 1709336400 | 180.19 | -1 | -0.55 | 180.47 | 182.98 | 179.41 | 498930 |
| 1709250000 | 181.19 | 4.83 | 2.74 | 178 | 183.95 | 178 | 1822192 |
| 1709163600 | 176.36 | 1.58 | 0.90 | 174.02 | 176.42 | 173.41 | 411207 |
| 1709077200 | 174.78 | 0.7 | 0.40 | 174.7 | 175.1 | 173.54 | 346491 |
| 1708990800 | 174.08 | -1.33 | -0.76 | 175.3 | 175.46 | 173.09 | 445803 |
| 1708731600 | 175.41 | 2.21 | 1.28 | 173.42 | 175.84 | 173.23 | 644170 |
| 1708645200 | 173.2 | 1.66 | 0.97 | 171.61 | 174.145 | 171.41 | 801932 |
| 1708558800 | 171.54 | 1.93 | 1.14 | 169.52 | 171.65 | 169.495 | 688417 |
| 1708472400 | 169.61 | 1.63 | 0.97 | 167.93 | 172.27 | 167.6 | 733638 |
| 1708126800 | 167.98 | 1.08 | 0.65 | 166.02 | 168.68 | 166.02 | 623653 |
| 1708040400 | 166.9 | 1.5 | 0.91 | 165.49 | 167.37 | 165.19999 | 438156 |
| 1707954000 | 165.4 | 0.57 | 0.35 | 165.22 | 166.243 | 164.19999 | 493870 |
| 1707867600 | 164.83 | -3.38 | -2.01 | 166.56 | 167.31 | 163.6764 | 516896 |
| 1707781200 | 168.21 | -0.12 | -0.07 | 168.76 | 169.72 | 168.055 | 286971 |
| 1707522000 | 168.33 | 1.46 | 0.87 | 166.75 | 168.39 | 166.19999 | 472701 |
| 1707435600 | 166.87 | 1.56 | 0.94 | 165.94 | 167.43 | 164.591 | 531039 |
| 1707349200 | 165.31 | 2.28 | 1.40 | 164.56 | 165.62 | 163.29 | 589368 |
| 1707262800 | 163.03 | 0.45 | 0.28 | 162.41 | 163.76 | 161.55 | 689531 |
| 1707176400 | 162.58 | 1.21 | 0.75 | 160.26 | 163.16999 | 159.57 | 801118 |
| 1706917200 | 161.37 | -1.77 | -1.08 | 161.87 | 162.94999 | 160.22999 | 804723 |
| 1706830800 | 163.13999 | -2.74 | -1.65 | 166.63 | 167 | 162.71 | 1055092 |
| 1706744400 | 165.88 | -3.19 | -1.89 | 169.42 | 169.84 | 164.8 | 1862871 |
| 1706658000 | 169.07 | -0.63 | -0.37 | 169.15 | 170.405 | 167.895 | 619199 |
| 1706571600 | 169.7 | -2.26 | -1.31 | 171.12 | 171.25 | 168.86 | 790499 |
| 1706312400 | 171.96 | 0.28 | 0.16 | 172.6 | 173.5 | 171.07 | 700637 |
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
