We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.21 | 4.83225426722 | 169.9 | 181.37 | 168.02 | 47546 | 175.35179777 | CS |
| 4 | 5.96 | 3.46209700842 | 172.15 | 181.37 | 161.92 | 34958 | 172.41162501 | CS |
| 12 | 16.4 | 10.1416115268 | 161.71 | 191.18 | 154.45 | 48112 | 173.96748308 | CS |
| 26 | 0.25 | 0.140559991004 | 177.86 | 191.18 | 154.45 | 52798 | 171.95583399 | CS |
| 52 | 29.81 | 20.101146325 | 148.3 | 191.18 | 130.04 | 57187 | 161.90751148 | CS |
| 156 | 82.21 | 85.724713243 | 95.9 | 191.18 | 79.02 | 55262 | 129.33671272 | CS |
| 260 | 103.33 | 138.178657395 | 74.78 | 191.18 | 37.5001 | 56585 | 106.00811823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 181.09 | 5.12 | 2.91 | 180.32 | 181.37 | 177.74 | 43236 |
| 1726699200 | 175.97 | 1.47 | 0.84 | 175 | 180.88 | 174.56 | 53719 |
| 1726612800 | 174.5 | 2.1 | 1.22 | 174.28 | 176.956 | 172.34 | 65843 |
| 1726526400 | 172.4 | 0.5 | 0.29 | 172.075 | 172.78 | 169.28 | 37538 |
| 1726267200 | 171.9 | 4.48 | 2.68 | 168.91 | 172.31 | 168.89 | 32097 |
| 1726180800 | 167.41999 | 2.2 | 1.33 | 165.21 | 167.925 | 164.61 | 26913 |
| 1726094400 | 165.22 | -1.23 | -0.74 | 165.05 | 165.865 | 161.91999 | 39033 |
| 1726008000 | 166.44999 | 0.05 | 0.03 | 166.62 | 167.29 | 165.01 | 37878 |
| 1725921600 | 166.4 | 0.28 | 0.17 | 165.62 | 167.6 | 164.77 | 46207 |
| 1725662400 | 166.12 | -2.29 | -1.36 | 169.7 | 169.7 | 165.72999 | 20152 |
| 1725576000 | 168.41 | -2.11 | -1.24 | 169.73 | 170.59 | 167.58 | 26216 |
| 1725489600 | 170.52 | -0.31 | -0.18 | 171.13 | 171.91 | 169.12 | 21926 |
| 1725403200 | 170.83 | -7.82 | -4.38 | 173.42 | 173.56 | 169.47 | 30525 |
| 1725057600 | 178.65 | 3.24 | 1.85 | 176.41 | 178.82 | 175.33 | 30253 |
| 1724971200 | 175.41 | 1.18 | 0.68 | 176.29 | 177.76 | 174.53 | 22810 |
| 1724884800 | 174.23 | 1.21 | 0.70 | 172.8 | 175.6799 | 172.1829 | 26630 |
| 1724798400 | 173.02 | -1.66 | -0.95 | 174.49 | 174.98 | 172.81 | 26348 |
| 1724712000 | 174.68 | -1.75 | -0.99 | 178.36 | 179.34 | 174.56 | 31452 |
| 1724452800 | 176.43 | 5.45 | 3.19 | 172.15 | 177.92 | 171.942 | 38458 |
| 1724366400 | 170.98 | -5.06 | -2.87 | 176.66 | 176.66 | 170.75 | 31204 |
| 1724280000 | 176.04 | 5.44 | 3.19 | 171.2 | 176.175 | 169.87 | 88967 |
| 1724193600 | 170.6 | -2.51 | -1.45 | 172.22 | 172.22 | 170.15 | 35250 |
| 1724107200 | 173.11 | 1.98 | 1.16 | 171 | 173.55 | 170.49 | 48320 |
| 1723848000 | 171.13 | 0.37 | 0.22 | 170.74 | 172.73 | 169.825 | 32052 |
| 1723761600 | 170.76 | 2.91 | 1.73 | 171.92 | 172.82 | 168.22 | 40835 |
| 1723675200 | 167.85 | -0.96 | -0.57 | 169.74 | 169.81 | 165.38 | 34041 |
| 1723588800 | 168.81 | 2.81 | 1.69 | 167.1 | 168.81 | 165.19 | 43860 |
| 1723502400 | 166 | -1.9 | -1.13 | 167.72 | 168.49 | 165.44999 | 49301 |
| 1723243200 | 167.9 | -1.13 | -0.67 | 168.26 | 170.48 | 166.15 | 62810 |
| 1723156800 | 169.03 | 2.67 | 1.60 | 168.96 | 169.34 | 166.74 | 39717 |
| 1723070400 | 166.36 | -3.49 | -2.05 | 172.02 | 172.32 | 166.19 | 52722 |
| 1722984000 | 169.85 | -1.58 | -0.92 | 171.2 | 175.46 | 169.25 | 49785 |
| 1722897600 | 171.43 | -6.65 | -3.73 | 169.61 | 172.2 | 166.3 | 78030 |
| 1722638400 | 178.08 | -2.43 | -1.35 | 172.795 | 179.36 | 172.01 | 66069 |
| 1722552000 | 180.51 | -6.29 | -3.37 | 186.73 | 188.81 | 177.51 | 56614 |
| 1722465600 | 186.8 | 2.65 | 1.44 | 184.71 | 190.7 | 183.9 | 52841 |
| 1722379200 | 184.15 | -0.09 | -0.05 | 185.98 | 187 | 183.8 | 87802 |
| 1722292800 | 184.24 | -2.63 | -1.41 | 186.66 | 188.37 | 184.07 | 47136 |
| 1722033600 | 186.87 | 1.59 | 0.86 | 188.28 | 189.57 | 185.56 | 59202 |
| 1721947200 | 185.28 | 2.4 | 1.31 | 183.23 | 190.79 | 183.23 | 66769 |
| 1721860800 | 182.88 | -1.26 | -0.68 | 185.14 | 187.03 | 181.98 | 43631 |
| 1721774400 | 184.14 | -1.34 | -0.72 | 184.32 | 186.59 | 183.15 | 77010 |
| 1721688000 | 185.48 | 3.68 | 2.02 | 182 | 185.59 | 180.63 | 18364 |
| 1721428800 | 181.8 | 0.65 | 0.36 | 181.42 | 182.81 | 179.0118 | 41201 |
| 1721342400 | 181.15 | -3.52 | -1.91 | 183.19 | 187.21 | 180.54 | 39276 |
| 1721256000 | 184.67 | -4.08 | -2.16 | 187.74 | 191.18 | 183.89 | 123316 |
| 1721169600 | 188.75 | 8.29 | 4.59 | 182.53 | 189.53 | 182.265 | 46216 |
| 1721083200 | 180.46 | 4.5 | 2.56 | 177.98 | 184.54 | 177.98 | 61993 |
| 1720824000 | 175.96 | 2.47 | 1.42 | 175.53 | 178.47 | 174.02 | 62751 |
| 1720737600 | 173.49 | 8.49 | 5.15 | 169.46 | 175.31 | 168.29 | 65959 |
| 1720651200 | 165 | 3.21 | 1.98 | 163.38999 | 165.4 | 162 | 43246 |
| 1720564800 | 161.79 | 4.14 | 2.63 | 157.8 | 162.04 | 157.25 | 74340 |
| 1720478400 | 157.65 | 2.65 | 1.71 | 156.55 | 158.44 | 155.78 | 83305 |
| 1720219200 | 155 | -2.37 | -1.51 | 156.5 | 156.94999 | 154.44999 | 30952 |
| 1720040640 | 157.37 | 1.33 | 0.85 | 157.04 | 157.83 | 154.61 | 23713 |
| 1719960000 | 156.04 | -0.68 | -0.43 | 156.47999 | 157.94 | 155.36 | 46954 |
| 1719873600 | 156.72 | -4.43 | -2.75 | 161.71 | 162.84 | 156.44999 | 51817 |
| 1719614400 | 161.15 | 0.87 | 0.54 | 161.96 | 163.22 | 159 | 103865 |
| 1719528000 | 160.28 | 0.69 | 0.43 | 160.22999 | 161.18 | 159.37 | 39290 |
| 1719441600 | 159.59 | -1.81 | -1.12 | 160.27 | 161.44999 | 158.94999 | 51751 |
| 1719355200 | 161.4 | -0.22 | -0.14 | 160.91 | 162 | 158.96 | 56314 |
| 1719268800 | 161.62 | 0.27 | 0.17 | 162.1 | 164.1997 | 159.19999 | 60555 |
| 1719009600 | 161.35 | -0.01 | -0.01 | 161.51 | 162.13999 | 160.3 | 143227 |
| 1718923200 | 161.36 | -1.63 | -1.00 | 161.77 | 163.6 | 160.525 | 32990 |
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
