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 | -0.2 | -0.111086425239 | 180.04 | 186.45 | 176.17 | 1755396 | 179.85752052 | CS |
| 4 | 6.69 | 3.86370199249 | 173.15 | 186.45 | 171.51 | 1863478 | 177.81027291 | CS |
| 12 | 10.26 | 6.05024177379 | 169.58 | 186.45 | 161 | 2272741 | 172.94651012 | CS |
| 26 | -8.96 | -4.74576271186 | 188.8 | 200.5341 | 144.8 | 2947283 | 171.76200677 | CS |
| 52 | -9.51 | -5.02244520729 | 189.35 | 201.92 | 144.8 | 2378405 | 175.23733814 | CS |
| 156 | -22.77 | -11.2383396673 | 202.61 | 249.27 | 124.1483 | 2109572 | 176.60921688 | CS |
| 260 | 64.99 | 56.5868524162 | 114.85 | 249.27 | 90.14 | 2064150 | 163.98267532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 179.84 | -0.92 | -0.51 | 182.26 | 183.85 | 179.26 | 2437327 |
| 1721947200 | 180.76 | 1.1 | 0.61 | 181 | 186.45 | 179.76 | 2473703 |
| 1721860800 | 179.66 | 0.28 | 0.16 | 179.36 | 180.835 | 178.39 | 1309985 |
| 1721774400 | 179.38 | -1.38 | -0.76 | 181.13 | 182.175 | 179.25 | 1329399 |
| 1721688000 | 180.76 | 2.18 | 1.22 | 181.15 | 182.17 | 178.78 | 1532933 |
| 1721428800 | 178.58 | -0.65 | -0.36 | 180.04 | 180.51 | 176.17 | 2130958 |
| 1721342400 | 179.23 | -2.82 | -1.55 | 180.56 | 184.24 | 179.17 | 2171179 |
| 1721256000 | 182.05 | -0.86 | -0.47 | 182 | 184.84 | 180.56 | 2190648 |
| 1721169600 | 182.91 | 4.93 | 2.77 | 178.1 | 183.22 | 177.78 | 1939931 |
| 1721083200 | 177.98 | -1.06 | -0.59 | 178.58 | 180.85 | 177.82 | 2240066 |
| 1720824000 | 179.04 | 1.3 | 0.73 | 179 | 179.71 | 177.81 | 1672773 |
| 1720737600 | 177.74 | 4.25 | 2.45 | 174.5 | 178.55 | 174.01 | 1989873 |
| 1720651200 | 173.49 | -0.75 | -0.43 | 174.67 | 174.67 | 171.51 | 1970985 |
| 1720564800 | 174.24 | -1.19 | -0.68 | 175.69 | 175.86 | 173.32 | 1777496 |
| 1720478400 | 175.43 | 0.47 | 0.27 | 175.41 | 177.14 | 174.72 | 1704731 |
| 1720219200 | 174.96 | -0.64 | -0.36 | 175.2 | 175.96 | 174.25 | 1812073 |
| 1720040640 | 175.6 | 0.79 | 0.45 | 175.44 | 177.67 | 175.255 | 1251824 |
| 1719960000 | 174.81 | 2.23 | 1.29 | 172.49 | 175.99 | 172.49 | 2454202 |
| 1719873600 | 172.58 | -3.88 | -2.20 | 173.15 | 175.46 | 172 | 1589841 |
| 1719614400 | 176.46 | 0 | 0.00 | 176.46 | 176.46 | 176.46 | 0 |
| 1719528000 | 176.46 | 5.56 | 3.25 | 174.49 | 181.66 | 174.26 | 4164817 |
| 1719441600 | 170.9 | 2.92 | 1.74 | 167.15 | 171.51 | 166.44999 | 2053785 |
| 1719355200 | 167.98 | -3.86 | -2.25 | 171.79 | 172.42 | 167.72 | 2293432 |
| 1719268800 | 171.84 | 0.75 | 0.44 | 171.5 | 174.29 | 170.3 | 1885863 |
| 1719009600 | 171.09 | 2.91 | 1.73 | 169.74 | 171.79 | 169.35 | 4910539 |
| 1718923200 | 168.18 | -1.48 | -0.87 | 169.88 | 171.1 | 167.1 | 3233674 |
| 1718750400 | 169.66 | -1.24 | -0.73 | 170.74 | 171.59 | 168.77 | 2273653 |
| 1718664000 | 170.9 | 0.35 | 0.21 | 169.12 | 171.62 | 167.32 | 1798666 |
| 1718404800 | 170.55 | -0.77 | -0.45 | 170.45 | 171.5945 | 168.89 | 2225308 |
| 1718318400 | 171.32 | -4.53 | -2.58 | 176.06 | 176.5 | 170.808 | 2298843 |
| 1718232000 | 175.85 | -2.69 | -1.51 | 179 | 179.125 | 174.8 | 2068233 |
| 1718145600 | 178.54 | -0.29 | -0.16 | 178.5 | 179 | 177.46 | 1844193 |
| 1718059200 | 178.83 | 1.91 | 1.08 | 176.57 | 179.76 | 176.02 | 2506409 |
| 1717800000 | 176.92 | 0.14 | 0.08 | 175.9 | 177.12 | 175.25 | 1819447 |
| 1717713600 | 176.78 | 0.96 | 0.55 | 174.52 | 176.9 | 173.99 | 2722174 |
| 1717627200 | 175.82 | 3.94 | 2.29 | 172.9 | 176.73 | 172.82 | 1870806 |
| 1717540800 | 171.88 | -0.49 | -0.28 | 172.13 | 172.26 | 169.66 | 1304413 |
| 1717454400 | 172.37 | 2.81 | 1.66 | 170.04 | 174.27 | 169.98 | 2142655 |
| 1717195200 | 169.56 | 0.12 | 0.07 | 169.57 | 172.145 | 167.955 | 4090180 |
| 1717108800 | 169.44 | -1.36 | -0.80 | 170.68 | 174.17 | 168.305 | 2904696 |
| 1717022400 | 170.8 | -0.5 | -0.29 | 169.48 | 173.43 | 169.41 | 3071307 |
| 1716936000 | 171.3 | 1.23 | 0.72 | 170.92 | 171.71 | 169.2 | 2273482 |
| 1716590400 | 170.07 | -0.83 | -0.49 | 171.57 | 172.27 | 169.73 | 1893810 |
| 1716504000 | 170.9 | -1.15 | -0.67 | 171.63 | 172.51 | 169.73 | 1945331 |
| 1716417600 | 172.05 | -0.74 | -0.43 | 172.02 | 173.98 | 170.99 | 1575721 |
| 1716331200 | 172.79 | -1.6 | -0.92 | 173.47 | 175.78 | 172.52 | 1600358 |
| 1716244800 | 174.39 | 0.33 | 0.19 | 173.59 | 174.71 | 172.19 | 2254393 |
| 1715985600 | 174.06 | 0.35 | 0.20 | 174.05 | 174.66 | 172.58 | 1995061 |
| 1715899200 | 173.71 | 0.43 | 0.25 | 173.05 | 174.84 | 172.56 | 1694849 |
| 1715812800 | 173.28 | 4.41 | 2.61 | 170.84 | 174.99 | 170.635 | 2585487 |
| 1715726400 | 168.87 | 0.96 | 0.57 | 169.85 | 170.2 | 168.63 | 2050061 |
| 1715640000 | 167.91 | -1.13 | -0.67 | 168.18 | 171.56 | 167.8 | 2125768 |
| 1715380800 | 169.04 | 0.91 | 0.54 | 169.13 | 169.99 | 168.29 | 2010747 |
| 1715294400 | 168.13 | 3.21 | 1.95 | 165.79 | 168.39 | 164.91999 | 2145328 |
| 1715208000 | 164.91999 | -3.53 | -2.10 | 167.44 | 167.5 | 161 | 4673056 |
| 1715121600 | 168.45 | 2.5 | 1.51 | 166.96 | 172.23 | 166.47 | 3335975 |
| 1715035200 | 165.94999 | -1.12 | -0.67 | 167.35 | 167.615 | 164.88 | 3081332 |
| 1714776000 | 167.07 | -0.16 | -0.10 | 169.58 | 171.69 | 166.94999 | 3007036 |
| 1714689600 | 167.22999 | 8.73 | 5.51 | 163.1 | 169.99 | 161.375 | 5322536 |
| 1714603200 | 158.5 | -0.74 | -0.46 | 158 | 160.78 | 158 | 3779085 |
| 1714516800 | 159.24 | -0.46 | -0.29 | 159.4 | 162.13 | 158.91999 | 3647178 |
| 1714430400 | 159.69999 | 1.28 | 0.81 | 158.41999 | 165.04 | 158.41999 | 4849557 |
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
