We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66 | -0.939073372179 | 176.77 | 178.9 | 172.62 | 805010 | 175.9275501 | CS |
| 4 | -5.33 | -2.95389048991 | 180.44 | 180.55 | 172.62 | 840039 | 177.05207241 | CS |
| 12 | 8.49 | 5.09542671948 | 166.62 | 181.33 | 164.95 | 1004382 | 174.77682153 | CS |
| 26 | 29.62 | 20.3587875455 | 145.49 | 181.33 | 143.13 | 1023014 | 165.80595333 | CS |
| 52 | 11.41 | 6.97006719609 | 163.7 | 181.33 | 143.13 | 1137871 | 159.92649227 | CS |
| 156 | 26.42 | 17.7685116686 | 148.69 | 181.33 | 125 | 1231610 | 154.096347 | CS |
| 260 | 49.86 | 39.8083832335 | 125.25 | 181.33 | 92.01 | 1251481 | 142.6250039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 175.11 | 0.18 | 0.10 | 175.47 | 175.92 | 174.22 | 757313 |
| 1713390000 | 174.93 | -0.95 | -0.54 | 176.85 | 176.85 | 172.62 | 1000834 |
| 1713303600 | 175.88 | -1.55 | -0.87 | 177.23 | 177.44 | 175.7 | 936605 |
| 1713217200 | 177.43 | 0.48 | 0.27 | 178.17 | 178.9 | 176.46 | 628950 |
| 1712958000 | 176.95 | -0.17 | -0.10 | 176.77 | 177.31 | 175.74 | 701348 |
| 1712871600 | 177.12 | -2.36 | -1.31 | 179.78 | 179.97 | 176.7 | 1063239 |
| 1712785200 | 179.48 | 1.72 | 0.97 | 178.4 | 180.12 | 176.87 | 1138777 |
| 1712698800 | 177.76 | 0.61 | 0.34 | 177.74 | 178.31 | 176 | 907597 |
| 1712612400 | 177.15 | 0.85 | 0.48 | 175.6 | 177.63 | 175.6 | 548981 |
| 1712353200 | 176.3 | 1.44 | 0.82 | 175.69 | 176.87 | 175.03 | 611013 |
| 1712266800 | 174.86 | -1.89 | -1.07 | 177 | 177.82 | 174.21 | 1158439 |
| 1712180400 | 176.75 | -0.09 | -0.05 | 176.46 | 178.1 | 176.3 | 772277 |
| 1712094000 | 176.84 | -1.67 | -0.94 | 177.67 | 178.61 | 176.37 | 713874 |
| 1712007600 | 178.51 | 0.14 | 0.08 | 178.35 | 178.79 | 177.68 | 1081561 |
| 1711662000 | 178.37 | -0.26 | -0.15 | 178.74 | 179.74 | 177.92 | 1051305 |
| 1711575600 | 178.63 | 1.83 | 1.04 | 177.7 | 178.75 | 177.39 | 584005 |
| 1711489200 | 176.8 | 0.51 | 0.29 | 176.4 | 177.82 | 175.83 | 873922 |
| 1711402800 | 176.29 | -2.99 | -1.67 | 178.72 | 178.98 | 176.18 | 827636 |
| 1711143600 | 179.28 | -0.37 | -0.21 | 180.44 | 180.55 | 178.89 | 603067 |
| 1711057200 | 179.65 | 1.88 | 1.06 | 178.5 | 181.33 | 178.11 | 1061098 |
| 1710970800 | 177.77 | 2.73 | 1.56 | 175.21 | 178.02 | 175.21 | 1202643 |
| 1710884400 | 175.04 | -1.01 | -0.57 | 176.42 | 177.23 | 175.04 | 729140 |
| 1710798000 | 176.05 | 1.77 | 1.02 | 174.69 | 176.69 | 172.3 | 1316187 |
| 1710538800 | 174.28 | 0.87 | 0.50 | 173.29 | 174.69 | 172.7 | 5032772 |
| 1710452400 | 173.41 | -2.07 | -1.18 | 175.45 | 175.46 | 172.51 | 759993 |
| 1710366000 | 175.48 | 0.21 | 0.12 | 175.28 | 175.83 | 174.59 | 810716 |
| 1710279600 | 175.27 | 1.83 | 1.06 | 173.88 | 175.68 | 173.57 | 1269600 |
| 1710193200 | 173.44 | -0.25 | -0.14 | 173.39 | 173.73 | 172.1 | 1078751 |
| 1709937600 | 173.69 | 0.04 | 0.02 | 173.89 | 174.59 | 173.09 | 1270683 |
| 1709851200 | 173.65 | 2.07 | 1.21 | 172 | 174.04 | 171.58 | 1394165 |
| 1709764800 | 171.58 | -4.61 | -2.62 | 175.72 | 176.1 | 171.03 | 1358327 |
| 1709678400 | 176.19 | 0.22 | 0.13 | 175.43 | 177.1 | 175.43 | 1003459 |
| 1709592000 | 175.97 | -0.72 | -0.41 | 176.41 | 176.89 | 174.47 | 1218961 |
| 1709332800 | 176.69 | 0.72 | 0.41 | 175.77 | 177.72 | 175.56 | 1001103 |
| 1709246400 | 175.97 | -0.17 | -0.10 | 176.26 | 176.54 | 175.54 | 2074013 |
| 1709160000 | 176.14 | -1.52 | -0.86 | 177.17 | 177.68 | 175.89 | 637900 |
| 1709073600 | 177.66 | -0.13 | -0.07 | 177.49 | 178.03 | 176.86 | 570757 |
| 1708987200 | 177.79 | 0.1 | 0.06 | 177.25 | 178.38 | 176.71 | 575848 |
| 1708728000 | 177.69 | 0.47 | 0.27 | 177.3 | 178.15 | 177.07 | 897629 |
| 1708641600 | 177.22 | 2.95 | 1.69 | 175.01 | 177.51 | 174.99 | 803399 |
| 1708555200 | 174.27 | 1.15 | 0.66 | 172.87 | 174.33 | 172.66 | 628210 |
| 1708468800 | 173.12 | -1.94 | -1.11 | 174.59 | 175.48 | 172.58 | 1889368 |
| 1708123200 | 175.06 | 0.14 | 0.08 | 175.05 | 175.92 | 174.43 | 800452 |
| 1708036800 | 174.92 | 0.39 | 0.22 | 174.7 | 175.49 | 173.93 | 889247 |
| 1707950400 | 174.53 | 4.28 | 2.51 | 171.01 | 174.56 | 170.55 | 828024 |
| 1707864000 | 170.25 | -2.41 | -1.40 | 171.34 | 171.61 | 169.71 | 1827182 |
| 1707777600 | 172.66 | -0.35 | -0.20 | 173.19 | 173.47 | 172.02 | 833110 |
| 1707518400 | 173.01 | 0.48 | 0.28 | 172.51 | 173.58 | 171.98 | 936499 |
| 1707432000 | 172.53 | -0.47 | -0.27 | 173.55 | 174.05 | 172.38 | 881412 |
| 1707345600 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1707259200 | 173 | 1.89 | 1.10 | 171.02 | 173.1 | 170.79 | 811348 |
| 1707172800 | 171.11 | 0.56 | 0.33 | 170.9 | 171.7 | 170.1 | 901686 |
| 1706913600 | 170.55 | 0.6 | 0.35 | 170.69 | 171.06 | 168.71 | 604326 |
| 1706827200 | 169.95 | 3.17 | 1.90 | 167.26 | 170.16 | 167.26 | 716602 |
| 1706740800 | 166.78 | -0.75 | -0.45 | 167.32 | 168.83 | 166.57 | 1166472 |
| 1706654400 | 167.53 | 1.05 | 0.63 | 166.47 | 168.42 | 165.9 | 590382 |
| 1706568000 | 166.47999 | -0.17 | -0.10 | 166.1 | 166.59 | 164.94999 | 638409 |
| 1706308800 | 166.65 | -0.02 | -0.01 | 166.62 | 167.71 | 166.08 | 579072 |
| 1706222400 | 166.66999 | 0.28 | 0.17 | 166.91999 | 167.95 | 165.25 | 743177 |
| 1706136000 | 166.38999 | -3.05 | -1.80 | 169.85 | 169.85 | 164.82 | 1204523 |
| 1706049600 | 169.44 | 1.24 | 0.74 | 168.15 | 169.75 | 167.88 | 770001 |
| 1705963200 | 168.2 | -1.24 | -0.73 | 170 | 170.19 | 167.84 | 908788 |
| 1705704000 | 169.44 | 1.1 | 0.65 | 167.32 | 170.12 | 166.22 | 880685 |
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
