We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.99 | 2.55769230769 | 156 | 159.99 | 154 | 2277 | 156.62951871 | FU |
| 4 | -1.72 | -1.06363242842 | 161.71 | 162.51 | 154 | 7932 | 158.43651505 | FU |
| 12 | -3.99 | -2.43322356385 | 163.98 | 165.44 | 154 | 6148 | 159.98972931 | FU |
| 26 | 10.22 | 6.82379648795 | 149.77 | 168 | 145.98 | 7422 | 156.48489546 | FU |
| 52 | 39.79 | 33.1031613977 | 120.2 | 168 | 113.05 | 6365 | 151.10933607 | FU |
| 156 | 4.97 | 3.20603793059 | 155.02 | 168 | 105.01 | 5248 | 139.12380309 | FU |
| 260 | -29 | -15.3447272342 | 188.99 | 299.97 | 105.01 | 5856 | 157.21390192 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 159.99 | 4.99 | 3.22 | 155.24 | 159.99 | 155.24 | 4507 |
| 1714080540 | 155 | -0.7 | -0.45 | 155.5 | 155.96 | 154 | 1967 |
| 1713994200 | 155.69999 | 0.66 | 0.43 | 156 | 156 | 155 | 2204 |
| 1713907800 | 155.04 | -2.13 | -1.36 | 155.61 | 158 | 155.04 | 2305 |
| 1713821340 | 157.16999 | -1.8 | -1.13 | 157.5 | 158.97 | 157.16999 | 1430 |
| 1713562200 | 158.97 | 2.97 | 1.90 | 156 | 159 | 155 | 3480 |
| 1713475800 | 156 | -1.1 | -0.70 | 157.1 | 157.11 | 154.74 | 5897 |
| 1713389400 | 157.1 | -0.72 | -0.46 | 157.82 | 158.47 | 156.55 | 3116 |
| 1713302940 | 157.82 | -1.29 | -0.81 | 159.11 | 159.11 | 157.01 | 83440 |
| 1713216600 | 159.11 | -2.19 | -1.36 | 161.3 | 161.62 | 159.11 | 2344 |
| 1712957400 | 161.3 | -0.5 | -0.31 | 161.8 | 161.84 | 160.81 | 3258 |
| 1712870940 | 161.8 | 0.45 | 0.28 | 161.34 | 161.8 | 160.51 | 2628 |
| 1712784540 | 161.35 | 1.43 | 0.89 | 161.47999 | 162.51 | 160.08 | 2561 |
| 1712698140 | 159.91999 | -0.17 | -0.11 | 160.09 | 161.5 | 158.41999 | 11742 |
| 1712611740 | 160.09 | 0.1 | 0.06 | 159.05 | 161 | 158.69999 | 4308 |
| 1712352600 | 159.99 | 0.48 | 0.30 | 159.52 | 160.75 | 159.51 | 6152 |
| 1712266140 | 159.51 | -0.41 | -0.26 | 159.91 | 161 | 158.61 | 2659 |
| 1712179740 | 159.91999 | -1.34 | -0.83 | 161.15 | 161.74 | 159 | 4302 |
| 1712093400 | 161.26 | -0.14 | -0.09 | 161.4 | 161.91999 | 159.86 | 3419 |
| 1712006940 | 161.4 | -0.13 | -0.08 | 161.71 | 161.88999 | 161.15 | 3493 |
| 1711661400 | 161.53 | 0.34 | 0.21 | 161.21 | 161.87 | 160.5 | 1846 |
| 1711574940 | 161.19 | -1.8 | -1.10 | 160.04 | 162.78 | 159.85 | 2870 |
| 1711488540 | 162.99 | 3 | 1.88 | 160 | 163.24 | 159.85 | 4454 |
| 1711402140 | 159.99 | -2.19 | -1.35 | 162.18 | 163 | 159.8 | 4699 |
| 1711143000 | 162.18 | 0.41 | 0.25 | 161.77 | 162.47 | 160.18 | 3116 |
| 1711056600 | 161.77 | 3.13 | 1.97 | 158.63999 | 162.77 | 158.05 | 4669 |
| 1710970200 | 158.63999 | -1.29 | -0.81 | 159.83 | 160.63999 | 157.32 | 4278 |
| 1710883740 | 159.93 | -0.56 | -0.35 | 160.35 | 161.37 | 158.8 | 6181 |
| 1710797400 | 160.49 | -1.36 | -0.84 | 161.85 | 161.85 | 160.02 | 2057 |
| 1710538200 | 161.85 | 2.11 | 1.32 | 160.84 | 165.44 | 160.18 | 4558 |
| 1710451740 | 159.74 | -1.3 | -0.81 | 160.5 | 161.47999 | 159.19999 | 2448 |
| 1710365400 | 161.04 | 0.5 | 0.31 | 161 | 161.79 | 160 | 4612 |
| 1710278940 | 160.54 | -1.55 | -0.96 | 162.15 | 162.19999 | 160.54 | 2527 |
| 1710192600 | 162.09 | -0.02 | -0.01 | 160.22999 | 162.09 | 160.22999 | 1804 |
| 1709933400 | 162.11 | 3.11 | 1.96 | 159 | 162.12 | 157.05 | 11356 |
| 1709847000 | 159 | -1.89 | -1.17 | 160.88999 | 160.9 | 157.78 | 18678 |
| 1709760540 | 160.88999 | 0.89 | 0.56 | 161.5 | 162.13999 | 159.76 | 3783 |
| 1709674200 | 160 | -1.84 | -1.14 | 161.84 | 162 | 159.94999 | 5667 |
| 1709587740 | 161.84 | 0.04 | 0.02 | 161.8 | 162.8 | 161 | 4348 |
| 1709328600 | 161.8 | 1.5 | 0.94 | 160.3 | 164 | 160.19999 | 3486 |
| 1709242200 | 160.3 | 0.55 | 0.34 | 159.8 | 161.34 | 159.8 | 11368 |
| 1709155800 | 159.75 | -0.54 | -0.34 | 158.56 | 160.97 | 158.56 | 22793 |
| 1709069400 | 160.29 | -1.2 | -0.74 | 161.56 | 161.56 | 159.94999 | 3598 |
| 1708983000 | 161.49 | -0.31 | -0.19 | 161.8 | 161.81 | 161.02 | 2518 |
| 1708723800 | 161.8 | 1.8 | 1.13 | 160 | 161.97999 | 160 | 3325 |
| 1708637400 | 160 | -3.04 | -1.86 | 163.03 | 163.03 | 159.88 | 11613 |
| 1708550940 | 163.04 | -0.06 | -0.04 | 163.1 | 163.1 | 162.5 | 1927 |
| 1708464600 | 163.1 | -0.22 | -0.13 | 163.32 | 163.88999 | 162.52 | 2574 |
| 1708378200 | 163.32 | -0.63 | -0.38 | 163.94999 | 164 | 163.01 | 2348 |
| 1708119000 | 163.94999 | -0.04 | -0.02 | 163.99 | 164 | 163.01 | 3662 |
| 1708032600 | 163.99 | 0.86 | 0.53 | 163.13 | 164 | 163.13 | 3788 |
| 1707946200 | 163.13 | 1.58 | 0.98 | 163.16 | 164 | 163 | 1835 |
| 1707514200 | 161.55 | -1.78 | -1.09 | 163.33 | 164.04 | 161.5 | 9422 |
| 1707427800 | 163.33 | -0.44 | -0.27 | 163.77 | 163.77 | 162.8 | 2062 |
| 1707341400 | 163.77 | -1.05 | -0.64 | 163.88999 | 164.79 | 163.41999 | 5681 |
| 1707255000 | 164.82 | 0.32 | 0.19 | 164.5 | 164.94999 | 164.4 | 2709 |
| 1707168600 | 164.5 | 1.39 | 0.85 | 163.11 | 164.5 | 163.11 | 4483 |
| 1706909400 | 163.11 | 0.86 | 0.53 | 163.97999 | 163.97999 | 162.26 | 6586 |
| 1706822940 | 162.25 | 4.25 | 2.69 | 159.97 | 164.97 | 158.19999 | 15721 |
| 1706736600 | 158 | -0.18 | -0.11 | 158.18 | 161.75 | 157.56 | 6434 |
| 1706650200 | 158.18 | -0.02 | -0.01 | 158 | 158.84 | 157.5 | 21368 |
| 1706563800 | 158.19999 | -0.05 | -0.03 | 158.26 | 158.94999 | 158 | 2069 |
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
