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 | 9.7 | 6.01363918165 | 161.3 | 171.63 | 159.17 | 8340826 | 164.57119571 | CS |
| 4 | 16.64 | 10.7799948173 | 154.36 | 171.63 | 145.08 | 7617904 | 157.24166536 | CS |
| 12 | 40.94 | 31.4777794864 | 130.06 | 171.63 | 128.25 | 6972260 | 152.33698661 | CS |
| 26 | 38.94 | 29.4865970014 | 132.06 | 171.63 | 116.12 | 5938050 | 140.87862798 | CS |
| 52 | 74.17 | 76.5981617267 | 96.83 | 171.63 | 94.42 | 5541966 | 126.92186333 | CS |
| 156 | 69.33 | 68.1912068457 | 101.67 | 171.63 | 82.85 | 4994691 | 107.1248535 | CS |
| 260 | 98.5 | 135.862068966 | 72.5 | 171.63 | 66.85 | 4972623 | 99.76767447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 170.07 | 1.96 | 1.17 | 168.33 | 170.51 | 166.46 | 8562806 |
| 1745448000 | 168.11 | 4 | 2.44 | 168.93 | 171.63 | 166.08 | 9089713 |
| 1745361600 | 164.11 | 1.93 | 1.19 | 163.29 | 164.69 | 161.925 | 9506731 |
| 1745275200 | 162.18 | -1.03 | -0.63 | 163.99 | 164.05 | 159.16999 | 7264047 |
| 1744929600 | 163.21 | 2.73 | 1.70 | 161.3 | 165 | 161.3 | 7543566 |
| 1744843200 | 160.47999 | 0.39 | 0.24 | 161.65 | 162.16 | 159.0701 | 8295277 |
| 1744756800 | 160.09 | 2.5 | 1.59 | 158.54 | 161.04 | 156.845 | 6007148 |
| 1744670400 | 157.59 | 3.7 | 2.40 | 155.44 | 158.22999 | 154.35499 | 5843536 |
| 1744411200 | 153.88999 | 2.72 | 1.80 | 151.88 | 155.275 | 151.3 | 6460817 |
| 1744324800 | 151.16999 | -0.63 | -0.42 | 152.99 | 153.72999 | 149.08 | 7815632 |
| 1744238400 | 151.8 | 2.57 | 1.72 | 148.63 | 152.94 | 146.15 | 10277299 |
| 1744152000 | 149.22999 | -2 | -1.32 | 152.75 | 153.29 | 146.8 | 9017710 |
| 1744065600 | 151.22999 | 0.61 | 0.40 | 147.16999 | 152.83 | 145.08 | 9983894 |
| 1743806400 | 150.62 | -11.45 | -7.06 | 161.27 | 162 | 150.09 | 11949194 |
| 1743720000 | 162.07 | 5.9 | 3.78 | 159.44 | 163.08 | 158.25 | 10579600 |
| 1743633600 | 156.16999 | -1.92 | -1.21 | 158.09 | 158.37 | 154.715 | 3888353 |
| 1743547200 | 158.09 | -0.64 | -0.40 | 158.5 | 158.675 | 156.74 | 4429338 |
| 1743460800 | 158.72999 | 3.57 | 2.30 | 156.09 | 159.35 | 156 | 8391180 |
| 1743201600 | 155.16 | 0.15 | 0.10 | 155.09 | 156.11 | 153.54 | 4333233 |
| 1743115200 | 155.01 | 0.68 | 0.44 | 154.36 | 155.76 | 154.01 | 4396592 |
| 1743028800 | 154.33 | 2.12 | 1.39 | 152 | 154.77 | 151.955 | 4320340 |
| 1742942400 | 152.21 | 0.66 | 0.44 | 152 | 152.38 | 150.1 | 3796652 |
| 1742856000 | 151.55 | 0.07 | 0.05 | 152 | 152.97999 | 150.7401 | 7382914 |
| 1742596800 | 151.47999 | -0.99 | -0.65 | 152.68 | 152.68 | 150.35 | 4374757 |
| 1742510400 | 152.47 | -1.82 | -1.18 | 153.03 | 153.04 | 151.4601 | 5015008 |
| 1742424000 | 154.29 | 0.45 | 0.29 | 153.925 | 154.51 | 152.22 | 4149612 |
| 1742337600 | 153.84 | -1.87 | -1.20 | 155.5 | 157 | 153.59 | 8021652 |
| 1742251200 | 155.71 | 3.83 | 2.52 | 152.85 | 155.72999 | 152.13 | 6679961 |
| 1741992000 | 151.88 | 1.39 | 0.92 | 150.55 | 152.02 | 149.8 | 5521970 |
| 1741905600 | 150.49 | -0.83 | -0.55 | 151.72 | 152.76 | 150.15 | 6258575 |
| 1741819200 | 151.32 | -0.78 | -0.51 | 151.84 | 152.55 | 150.31 | 5179687 |
| 1741732800 | 152.1 | 1.51 | 1.00 | 150.85 | 153.625 | 150.13999 | 5786907 |
| 1741646400 | 150.59 | -0.36 | -0.24 | 151.36 | 151.66 | 149.64859 | 11844729 |
| 1741390800 | 150.94999 | -2.6 | -1.69 | 153.12 | 153.91 | 150.43 | 7932329 |
| 1741304400 | 153.55 | 0.41 | 0.27 | 152.97 | 154.11 | 151.63999 | 5352239 |
| 1741218000 | 153.13999 | -0.81 | -0.53 | 153.34 | 154.94999 | 152.65 | 4239247 |
| 1741131600 | 153.94999 | -4.84 | -3.05 | 158 | 159.51 | 153.81 | 6242872 |
| 1741045200 | 158.79 | 3.51 | 2.26 | 154.82 | 158.85 | 154 | 5458340 |
| 1740786000 | 155.28 | 1.26 | 0.82 | 155.36 | 156.04 | 153.33 | 9654804 |
| 1740699600 | 154.02 | -0.72 | -0.47 | 155 | 155.9 | 153.55 | 6070829 |
| 1740613200 | 154.74 | -2.68 | -1.70 | 157.4 | 158.38999 | 154.28 | 6864600 |
| 1740526800 | 157.41999 | 1.14 | 0.73 | 157 | 158.22999 | 155.91 | 9348159 |
| 1740440400 | 156.28 | 1.88 | 1.22 | 154.4 | 156.63 | 154.1834 | 8678403 |
| 1740181200 | 154.4 | 2.83 | 1.87 | 151.16999 | 154.63999 | 150.96 | 7116264 |
| 1740094800 | 151.57 | 1.77 | 1.18 | 148.53 | 152.529 | 148.34 | 7529593 |
| 1740008400 | 149.8 | 1 | 0.67 | 149 | 149.96 | 147.51 | 7051999 |
| 1739922000 | 148.8 | -1.66 | -1.10 | 149.8 | 150.76 | 148.65 | 7986876 |
| 1739576400 | 150.46 | 1.28 | 0.86 | 148.76 | 151.22 | 148.15 | 4777745 |
| 1739490000 | 149.18 | -0.71 | -0.47 | 149.08 | 149.97 | 148.03 | 5758375 |
| 1739403600 | 149.88999 | 1.91 | 1.29 | 146.66 | 150.24 | 146.5 | 5268980 |
| 1739317200 | 147.97999 | 1.41 | 0.96 | 146.57 | 148.53 | 145.5 | 4988260 |
| 1739230800 | 146.57 | 2.16 | 1.50 | 144.66 | 146.69999 | 143.41 | 5899955 |
| 1738971600 | 144.41 | -0.91 | -0.63 | 145.5 | 145.65 | 143.8 | 7288963 |
| 1738885200 | 145.32 | 14.34 | 10.95 | 145 | 146.78 | 140.02 | 13747941 |
| 1738798800 | 130.97999 | 0.59 | 0.45 | 130.8 | 131.52 | 130.31 | 8401720 |
| 1738712400 | 130.38999 | 0 | 0.00 | 131.72 | 131.72 | 129.91 | 5219120 |
| 1738626000 | 130.38999 | 0.19 | 0.15 | 128.91 | 131.04 | 128.25 | 5631198 |
| 1738366800 | 130.19999 | -0.12 | -0.09 | 129.99 | 131.16 | 129.63999 | 5317100 |
| 1738280400 | 130.32 | 0.73 | 0.56 | 130.06 | 130.49 | 129.05 | 3230781 |
| 1738194000 | 129.59 | 0.63 | 0.49 | 129.31 | 130.725 | 129.18 | 3868651 |
| 1738107600 | 128.96 | -1.47 | -1.13 | 129.38999 | 131.0891 | 128.315 | 5092284 |
| 1738021200 | 130.43 | 3.15 | 2.47 | 129.08 | 131.36 | 128.625 | 7587134 |
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
