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 | -3.12 | -1.98536430162 | 157.15 | 159.22 | 153.56 | 869138 | 156.9848887 | CS |
| 4 | -3.64 | -2.30861926809 | 157.67 | 164.53 | 153.56 | 1419407 | 158.97323745 | CS |
| 12 | -9.04 | -5.54363156926 | 163.07 | 169.49 | 150.69 | 1203131 | 158.7433947 | CS |
| 26 | -22.97 | -12.9774011299 | 177 | 180.12 | 150.69 | 1203034 | 164.07780934 | CS |
| 52 | 8.68 | 5.97179222566 | 145.35 | 181.33 | 143.13 | 1116086 | 163.89323692 | CS |
| 156 | 5.44 | 3.66108082644 | 148.59 | 181.33 | 137.26 | 1191504 | 158.68025441 | CS |
| 260 | 40.27 | 35.3990857947 | 113.76 | 181.33 | 92.01 | 1267829 | 146.04803625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728078000 | 154.03 | -0.87 | -0.56 | 154.27 | 155.5 | 153.56 | 1008605 |
| 1727991600 | 154.9 | -1.65 | -1.05 | 156.3 | 156.5 | 154.28 | 945532 |
| 1727905200 | 156.55 | -1.48 | -0.94 | 157.41 | 158.19999 | 156.32 | 849666 |
| 1727818800 | 158.03 | -0.34 | -0.21 | 158.19999 | 158.38999 | 156.54 | 1057189 |
| 1727732400 | 158.37 | 1.03 | 0.65 | 156.5 | 158.58 | 156.5 | 685116 |
| 1727473200 | 157.34 | 0.04 | 0.03 | 157.15 | 159.22 | 157.01 | 808189 |
| 1727386800 | 157.3 | 1.22 | 0.78 | 156.5 | 157.94999 | 156.35 | 694027 |
| 1727300400 | 156.08 | -2.4 | -1.51 | 158.12 | 158.6 | 156.07 | 738434 |
| 1727214000 | 158.47999 | 0.31 | 0.20 | 158.37 | 159.29 | 158.16999 | 871439 |
| 1727127600 | 158.16999 | -0.7 | -0.44 | 159 | 159 | 157.54 | 1238241 |
| 1726868400 | 158.87 | -2.5 | -1.55 | 160.75 | 160.96 | 157.05 | 5096911 |
| 1726782000 | 161.37 | 2.03 | 1.27 | 161.27 | 162.44999 | 160.41999 | 1954460 |
| 1726695600 | 159.34 | -2.49 | -1.54 | 161.59 | 161.72 | 159.19 | 1046821 |
| 1726609200 | 161.83 | -2.04 | -1.24 | 164 | 164.53 | 161.26 | 885619 |
| 1726522800 | 163.87 | 2.43 | 1.51 | 161.97 | 164.12 | 161.57 | 893366 |
| 1726263600 | 161.44 | -0.76 | -0.47 | 162.19999 | 163.79 | 161.34 | 1348159 |
| 1726177200 | 162.19999 | 4.12 | 2.61 | 158.44999 | 162.43 | 158.35 | 1367135 |
| 1726090800 | 158.08 | 0.43 | 0.27 | 157.94 | 158.19999 | 153.84 | 1932133 |
| 1726004400 | 157.65 | -1.33 | -0.84 | 158.87 | 159.13999 | 156.01 | 1779655 |
| 1725918000 | 158.97999 | 2.52 | 1.61 | 158.79 | 159.51 | 157.41 | 2919081 |
| 1725658800 | 156.46 | -2.08 | -1.31 | 157.66999 | 158.51 | 155.28 | 1637212 |
| 1725572400 | 158.54 | -1.62 | -1.01 | 160.11 | 160.55 | 157.43 | 1472226 |
| 1725486000 | 160.16 | 0.39 | 0.24 | 159.25 | 161.37 | 159.18 | 2343903 |
| 1725399600 | 159.77 | 0.98 | 0.62 | 157.56 | 160.6 | 157.56 | 2343797 |
| 1725054000 | 158.79 | 1.01 | 0.64 | 158.63 | 159.04 | 157.18 | 1571468 |
| 1724967600 | 157.78 | -0.26 | -0.16 | 158.88 | 159.31 | 157.66 | 962828 |
| 1724881200 | 158.04 | -0.85 | -0.53 | 159 | 160.5 | 157.83 | 592806 |
| 1724794800 | 158.88999 | 0.18 | 0.11 | 158.88999 | 159.85 | 158.71 | 930068 |
| 1724708400 | 158.71 | 0 | 0.00 | 158.71 | 158.71 | 158.71 | 0 |
| 1724449200 | 158.71 | 2.53 | 1.62 | 157 | 159.11 | 156.9 | 901163 |
| 1724362800 | 156.18 | 0.9 | 0.58 | 155 | 156.29 | 154.37 | 847114 |
| 1724276400 | 155.28 | 0.18 | 0.12 | 155.02 | 155.9 | 154.76 | 1737059 |
| 1724190000 | 155.1 | 0.06 | 0.04 | 155.1 | 155.6 | 154.4 | 958273 |
| 1724103600 | 155.04 | 0.53 | 0.34 | 155 | 155.6 | 154.4 | 980942 |
| 1723844400 | 154.51 | -0.73 | -0.47 | 154.75 | 155.3 | 153.9 | 466885 |
| 1723758000 | 155.24 | 2.83 | 1.86 | 153.38999 | 155.72999 | 153.19 | 1085529 |
| 1723671600 | 152.41 | 0.3 | 0.20 | 152.35 | 152.52 | 151.05 | 1002539 |
| 1723585200 | 152.11 | -0.09 | -0.06 | 152.57 | 152.75 | 150.91999 | 884707 |
| 1723498800 | 152.19999 | -0.01 | -0.01 | 152.66 | 152.77 | 151.68 | 1084167 |
| 1723239600 | 152.21 | -0.58 | -0.38 | 152.86 | 152.91 | 151.37 | 517339 |
| 1723153200 | 152.79 | 1.42 | 0.94 | 152.19 | 153.32 | 150.69 | 1279555 |
| 1723066800 | 151.37 | -2.49 | -1.62 | 155 | 155.26 | 151.18 | 1143287 |
| 1722980400 | 153.86 | -1.87 | -1.20 | 153 | 154.82 | 152.19 | 1446226 |
| 1722634800 | 155.72999 | -1.32 | -0.84 | 155.61 | 155.9 | 153.1 | 912323 |
| 1722548400 | 157.05 | -2.78 | -1.74 | 160.15 | 160.15 | 156.38999 | 849872 |
| 1722462000 | 159.83 | 0.31 | 0.19 | 160.07 | 160.91999 | 158.07 | 862892 |
| 1722375600 | 159.52 | 0.52 | 0.33 | 158.84 | 160.05 | 158.66999 | 985221 |
| 1722289200 | 159 | -0.6 | -0.38 | 159.54 | 160.22999 | 158.72 | 617117 |
| 1722030000 | 159.6 | 2.78 | 1.77 | 157.76 | 160.47 | 157.76 | 906916 |
| 1721943600 | 156.82 | -3.16 | -1.98 | 160.05 | 160.34 | 156.76 | 1463563 |
| 1721857200 | 159.97999 | -5.37 | -3.25 | 155.3 | 160.32 | 155.04 | 2562708 |
| 1721770800 | 165.35 | -2.59 | -1.54 | 167.81 | 167.9 | 165.19999 | 805726 |
| 1721684400 | 167.94 | 1.86 | 1.12 | 166.36 | 168.03 | 166.21 | 720583 |
| 1721425200 | 166.08 | 0 | 0.00 | 166.08 | 166.08 | 166.08 | 0 |
| 1721338800 | 166.08 | -2.29 | -1.36 | 167.04 | 168.8 | 165.54 | 1179235 |
| 1721252400 | 168.37 | -0.56 | -0.33 | 168.88 | 168.88 | 166.77 | 988261 |
| 1721166000 | 168.93 | 2.74 | 1.65 | 166.19 | 169.49 | 165.46 | 1244565 |
| 1721079600 | 166.19 | 2.38 | 1.45 | 164.34 | 166.52 | 164.19 | 1267843 |
| 1720820400 | 163.81 | 1.1 | 0.68 | 163.07 | 165 | 163 | 1002815 |
| 1720734000 | 162.71 | 1.21 | 0.75 | 161.84 | 163.19 | 160.91 | 1468018 |
| 1720647600 | 161.5 | 3.93 | 2.49 | 158.76 | 161.55 | 158.4 | 1816954 |
| 1720561200 | 157.57 | -1.7 | -1.07 | 158.84 | 159.26 | 157.19999 | 2025375 |
| 1720474800 | 159.27 | -1.5 | -0.93 | 158.85 | 160.38999 | 158.36 | 994452 |
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
