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 | 9.61 | 5.46115815196 | 175.97 | 188 | 175.97 | 10726437 | 183.65848777 | DR |
| 4 | 15.05 | 8.82542661115 | 170.53 | 189.33 | 166.355 | 11585476 | 177.3857503 | DR |
| 12 | 10.08 | 5.74358974359 | 175.5 | 189.33 | 134.2 | 14952361 | 167.45453974 | DR |
| 26 | 40.2 | 27.6516714816 | 145.38 | 193.27 | 125.78 | 15085807 | 163.12495867 | DR |
| 52 | 96.34 | 107.95607351 | 89.24 | 193.27 | 84.95 | 13820345 | 142.56971661 | DR |
| 156 | 75.53 | 68.6324398001 | 110.05 | 193.27 | 59.43 | 12398977 | 111.98767841 | DR |
| 260 | 136.67 | 279.431609078 | 48.91 | 193.27 | 42.34 | 11181993 | 104.08747737 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 187.14 | 1.09 | 0.59 | 187.91 | 188 | 182.26 | 12231835 |
| 1728427200 | 186.05 | 1.54 | 0.83 | 185 | 186.54 | 182.03 | 10381852 |
| 1728340800 | 184.51 | 3.35 | 1.85 | 181.6 | 185 | 180.93 | 12030065 |
| 1728081600 | 181.16 | 1.68 | 0.94 | 179.7 | 181.23 | 177.55 | 10049789 |
| 1727995200 | 179.48 | 3.68 | 2.09 | 175.97 | 180.79 | 175.1218 | 12544510 |
| 1727908800 | 175.8 | 3.73 | 2.17 | 172.96 | 176.9739 | 170.7899 | 11148454 |
| 1727822400 | 172.07 | -1.6 | -0.92 | 175.31 | 175.99 | 170.78 | 11838144 |
| 1727736000 | 173.67 | -4.3 | -2.42 | 174.27 | 176.82 | 171.93 | 13540898 |
| 1727476800 | 177.97 | -8.86 | -4.74 | 185.84 | 185.94 | 177.4 | 17878394 |
| 1727390400 | 186.83 | 4.48 | 2.46 | 188.31 | 189.33 | 183.8 | 15086898 |
| 1727304000 | 182.35 | 0.38 | 0.21 | 181.52 | 183.82 | 181.21 | 8263704 |
| 1727217600 | 181.97 | 7.21 | 4.13 | 179.45 | 182.78 | 177.05 | 14555750 |
| 1727131200 | 174.76 | 0.68 | 0.39 | 174.84 | 175.4 | 173.7 | 5786340 |
| 1726872000 | 174.08 | -2.14 | -1.21 | 174.87 | 176.02 | 173.6501 | 18421236 |
| 1726785600 | 176.22 | 8.94 | 5.34 | 174.39 | 177.78 | 172.63 | 15846804 |
| 1726699200 | 167.28 | -0.07 | -0.04 | 168.46 | 171.6 | 167 | 9099074 |
| 1726612800 | 167.35 | -1.73 | -1.02 | 169.3 | 170.2402 | 166.35499 | 8666301 |
| 1726526400 | 169.08 | -3.42 | -1.98 | 169.91 | 170.56 | 166.77 | 12189575 |
| 1726267200 | 172.5 | 1.07 | 0.62 | 172.48 | 174.765 | 171.45 | 8679210 |
| 1726180800 | 171.43 | 1.2 | 0.70 | 170.42 | 172.15 | 169 | 13402528 |
| 1726094400 | 170.23 | 7.8 | 4.80 | 163.79 | 170.38 | 161.41999 | 14959492 |
| 1726008000 | 162.43 | -0.35 | -0.22 | 162.76 | 162.88999 | 157.69309 | 11903165 |
| 1725921600 | 162.78 | 5.96 | 3.80 | 160.59 | 163.1 | 160.25 | 10340031 |
| 1725662400 | 156.82 | -6.88 | -4.20 | 164.88999 | 165.4053 | 156.01 | 14953376 |
| 1725576000 | 163.69999 | 2.83 | 1.76 | 161.54 | 164.59 | 161.05 | 10245905 |
| 1725489600 | 160.87 | 0.38 | 0.24 | 159.3 | 163.88 | 158.94999 | 11309515 |
| 1725403200 | 160.49 | -11.21 | -6.53 | 168.06 | 168.679 | 159.8 | 18446806 |
| 1725057600 | 171.7 | 2.55 | 1.51 | 170 | 172.23 | 168.75 | 9441359 |
| 1724971200 | 169.15 | -0.05 | -0.03 | 168.65 | 175.42 | 167.51 | 13203295 |
| 1724884800 | 169.2 | -1.35 | -0.79 | 171.32 | 172.465 | 166.19999 | 10484495 |
| 1724798400 | 170.55 | 1.48 | 0.88 | 166.41999 | 170.58 | 165.04 | 9180982 |
| 1724712000 | 169.07 | -2.21 | -1.29 | 170.38 | 171.05 | 167.82 | 9595906 |
| 1724452800 | 171.28 | 4.84 | 2.91 | 168.87 | 173.29 | 167.915 | 12176615 |
| 1724366400 | 166.44 | -5 | -2.92 | 172 | 173.28 | 166.06 | 13570903 |
| 1724280000 | 171.44 | -0.6 | -0.35 | 170.36 | 173.08 | 169.91 | 9513895 |
| 1724193600 | 172.04 | -3.41 | -1.94 | 175.03 | 175.4 | 169.85 | 13997671 |
| 1724107200 | 175.45 | 0.91 | 0.52 | 174.76 | 175.45 | 171.1 | 11501632 |
| 1723848000 | 174.54 | 0.58 | 0.33 | 173.72 | 175 | 172.25 | 10695707 |
| 1723761600 | 173.96 | 3.99 | 2.35 | 172.43 | 175.44 | 170.82 | 15377038 |
| 1723675200 | 169.97 | -2.37 | -1.38 | 172.06 | 172.51 | 167.19 | 11498811 |
| 1723588800 | 172.34 | 4.71 | 2.81 | 168.01 | 172.45 | 166.34 | 15228125 |
| 1723502400 | 167.63 | 0.51 | 0.31 | 166 | 169.53 | 165.54 | 14716119 |
| 1723243200 | 167.12 | 2.57 | 1.56 | 166.32 | 167.8 | 163.24 | 20497363 |
| 1723156800 | 164.55 | 9.51 | 6.13 | 159.27 | 164.75 | 155.54 | 18863041 |
| 1723070400 | 155.04 | -0.35 | -0.23 | 161.55 | 162.65 | 154.52 | 22342684 |
| 1722984000 | 155.38999 | 7.44 | 5.03 | 150.52 | 157.71 | 147.72 | 24470180 |
| 1722897600 | 147.94999 | -1.91 | -1.27 | 133.66 | 150 | 133.57 | 31145816 |
| 1722638400 | 149.86 | -8.32 | -5.26 | 151.25 | 153.86 | 146.88999 | 31077775 |
| 1722552000 | 158.18 | -7.62 | -4.60 | 163.27 | 167.665 | 156.84 | 21073194 |
| 1722465600 | 165.8 | 11.26 | 7.29 | 163.69 | 166.65 | 162.07 | 19799784 |
| 1722379200 | 154.54 | -5.47 | -3.42 | 160.05 | 161.1499 | 152.55 | 21887520 |
| 1722292800 | 160.01 | -1.93 | -1.19 | 162.71 | 163.22999 | 158.63 | 12644954 |
| 1722033600 | 161.94 | 1.66 | 1.04 | 164.37 | 164.59 | 159.19 | 13079467 |
| 1721947200 | 160.28 | 0.48 | 0.30 | 158.16 | 163.4 | 152.11 | 25697838 |
| 1721860800 | 159.8 | -10.02 | -5.90 | 165.09 | 165.44999 | 159.59 | 19517914 |
| 1721774400 | 169.82 | 0.47 | 0.28 | 169.62 | 171.54 | 167.9666 | 11670369 |
| 1721688000 | 169.35 | 3.58 | 2.16 | 166.4 | 170.88 | 166.18 | 21021437 |
| 1721428800 | 165.77 | -6.1 | -3.55 | 169.04 | 170.52 | 165.22 | 22527955 |
| 1721342400 | 171.87 | 0.67 | 0.39 | 175.5 | 178.69 | 164.51 | 53205155 |
| 1721256000 | 171.2 | -14.84 | -7.98 | 175.06 | 176.58 | 170.51 | 44839209 |
| 1721169600 | 186.04 | 0.82 | 0.44 | 188.27 | 189.59 | 185.02 | 16575794 |
| 1721083200 | 185.22 | -2.13 | -1.14 | 188.68 | 190.06 | 184.08 | 15644728 |
| 1720824000 | 187.35 | 2.85 | 1.54 | 183.08 | 190.38 | 182.75 | 19188446 |
| 1720737600 | 184.5 | -6.55 | -3.43 | 193.27 | 193.47 | 183.01 | 21526948 |
| 1720651200 | 191.05 | 6.53 | 3.54 | 188.24 | 191.42 | 186.7 | 19258212 |
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
