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 | 1.37 | 0.740180452753 | 185.09 | 189.13 | 182.02 | 701630 | 185.15335828 | CS |
| 4 | 16.03 | 9.4056210761 | 170.43 | 189.13 | 166.88 | 640051 | 176.57176695 | CS |
| 12 | 9.95 | 5.63707438672 | 176.51 | 189.13 | 166.13 | 682828 | 176.26996669 | CS |
| 26 | -1.65 | -0.87714635054 | 188.11 | 199 | 166.13 | 698068 | 180.51789906 | CS |
| 52 | 44.54 | 31.3838782413 | 141.92 | 199 | 137 | 685017 | 173.32192562 | CS |
| 156 | 66.18 | 55.0216162288 | 120.28 | 199 | 103.8197 | 595772 | 142.80490509 | CS |
| 260 | 74.76 | 66.9292748433 | 111.7 | 199 | 72.01 | 648250 | 124.35296884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 186.46 | -0.59 | -0.32 | 187.8 | 188.745 | 185.74 | 442426 |
| 1721946600 | 187.05 | 1.88 | 1.02 | 184.26 | 189.13 | 184.26 | 779453 |
| 1721860200 | 185.17 | 1.95 | 1.06 | 183.6 | 185.17 | 182.02 | 659509 |
| 1721773800 | 183.22 | -3.42 | -1.83 | 186.51 | 187.27 | 183.01 | 827628 |
| 1721687400 | 186.635 | 2.01 | 1.09 | 184.99 | 187 | 184 | 379333 |
| 1721428200 | 184.63 | 0.69 | 0.38 | 185.09 | 185.27 | 183.56 | 862225 |
| 1721341800 | 183.94 | 3.69 | 2.05 | 179.8 | 184.69 | 179.75 | 873963 |
| 1721255400 | 180.25 | 7.4 | 4.28 | 173.15 | 180.47 | 173 | 1118049 |
| 1721169000 | 172.85 | 0.33 | 0.19 | 171.89 | 175.18 | 171.76 | 574201 |
| 1721082600 | 172.52 | 3.02 | 1.78 | 171.26 | 173.53 | 169.97 | 605092 |
| 1720823400 | 169.5 | -0.27 | -0.16 | 170.55 | 171.27 | 169.09 | 755330 |
| 1720737000 | 169.77 | 0.44 | 0.26 | 169.23 | 171 | 168.16 | 658169 |
| 1720650600 | 169.33 | 0.76 | 0.45 | 168.54 | 169.86 | 167.61 | 513954 |
| 1720564200 | 168.57 | -0.23 | -0.14 | 169.31 | 170.22 | 166.88 | 459747 |
| 1720477800 | 168.8 | -0.87 | -0.51 | 169.91 | 170.11 | 168.29 | 415974 |
| 1720218600 | 169.67 | -1.25 | -0.73 | 171.6 | 171.6 | 168.17 | 415191 |
| 1720040640 | 170.92 | -0.47 | -0.27 | 171.8 | 171.8 | 169.3 | 302465 |
| 1719959400 | 171.39 | -0.53 | -0.31 | 172.1 | 172.87 | 170.52 | 532107 |
| 1719873000 | 171.92 | 1.86 | 1.09 | 172.04 | 172.17 | 170.4495 | 547248 |
| 1719613800 | 170.06 | -0.21 | -0.12 | 170.43 | 172.37 | 169.42 | 881331 |
| 1719527400 | 170.27 | 0.27 | 0.16 | 170.08 | 170.94 | 169.4 | 604650 |
| 1719441000 | 170 | 1.06 | 0.63 | 169.53 | 170.8 | 167.82 | 884822 |
| 1719354600 | 168.94 | -2.39 | -1.39 | 171.88 | 172.065 | 168.3 | 663727 |
| 1719268200 | 171.33 | -4.58 | -2.60 | 174.43 | 175.2 | 171.08 | 745972 |
| 1719009000 | 175.91 | 3.57 | 2.07 | 171.58 | 176.61 | 169.53 | 1440485 |
| 1718922600 | 172.34 | 2.94 | 1.74 | 169.46 | 172.34 | 168.69 | 586798 |
| 1718749800 | 169.4 | -0.87 | -0.51 | 169.79 | 170.49 | 168.38 | 965699 |
| 1718663400 | 170.27 | 2.67 | 1.59 | 166.71 | 170.27 | 166.13 | 611089 |
| 1718404200 | 167.6 | -1.11 | -0.66 | 168.33 | 168.75 | 167.41 | 379619 |
| 1718317800 | 168.71 | -0.69 | -0.41 | 169.62 | 170.17 | 167.08 | 688145 |
| 1718231400 | 169.4 | -4.06 | -2.34 | 174.09 | 174.09 | 168.35 | 1058115 |
| 1718145000 | 173.46 | 1.89 | 1.10 | 172 | 173.94 | 170.72 | 640497 |
| 1718058600 | 171.57 | -1.11 | -0.64 | 172.9 | 173.59 | 171 | 518476 |
| 1717799400 | 172.68 | -1.32 | -0.76 | 174.03 | 175.38 | 171.9 | 710351 |
| 1717713000 | 174 | -0.7 | -0.40 | 173.95 | 174.72 | 171.44 | 990268 |
| 1717626600 | 174.7 | -1.02 | -0.58 | 175.46 | 176.27 | 173.01 | 615867 |
| 1717540200 | 175.72 | 0.73 | 0.42 | 173.96 | 176.55 | 173.1895 | 434482 |
| 1717453800 | 174.99 | 2 | 1.16 | 173.6 | 175.29 | 172.95 | 775173 |
| 1717194600 | 172.99 | -1.73 | -0.99 | 175.88 | 176 | 172.99 | 1766233 |
| 1717108200 | 174.72 | -1.88 | -1.06 | 177.48 | 177.48 | 174.72 | 520950 |
| 1717021800 | 176.6 | -2.25 | -1.26 | 178.21 | 178.475 | 175.72 | 533637 |
| 1716935400 | 178.85 | -3.73 | -2.04 | 182.16 | 183.22 | 178.5 | 629048 |
| 1716589800 | 182.58 | 2.17 | 1.20 | 180.63 | 182.99 | 180.41 | 383705 |
| 1716503400 | 180.41 | -3.59 | -1.95 | 183.55 | 184.015 | 180.22 | 601006 |
| 1716417000 | 184 | 0.26 | 0.14 | 183.68 | 185.02 | 183 | 423085 |
| 1716330600 | 183.74 | 1.04 | 0.57 | 183.91 | 185.3 | 182.9501 | 663837 |
| 1716244200 | 182.7 | -0.81 | -0.44 | 182.21 | 184.52 | 180.43 | 448203 |
| 1715985000 | 183.51 | 1.91 | 1.05 | 183.12 | 183.51 | 180.88 | 553484 |
| 1715898600 | 181.6 | 3.82 | 2.15 | 178.25 | 182.33 | 177.565 | 728609 |
| 1715812200 | 177.785 | -2.83 | -1.56 | 180.79 | 181.83 | 177.57 | 568497 |
| 1715725800 | 180.61 | -1.54 | -0.84 | 182.23 | 183.76 | 179.16 | 597720 |
| 1715639400 | 182.145 | 1.09 | 0.60 | 181.51 | 183.5 | 180.45 | 540757 |
| 1715380200 | 181.06 | -1.86 | -1.02 | 183.92 | 184.03 | 179.98 | 494494 |
| 1715293800 | 182.92 | -2.58 | -1.39 | 185.06 | 185.75 | 181.745 | 626748 |
| 1715207400 | 185.5 | 1.26 | 0.68 | 184.26 | 186.17 | 183.29 | 635290 |
| 1715121000 | 184.245 | 1.38 | 0.75 | 182.67 | 185.22 | 181.76 | 790028 |
| 1715034600 | 182.87 | 3.2 | 1.78 | 179.66 | 183.68 | 179.66 | 979753 |
| 1714775400 | 179.67 | 5.55 | 3.19 | 176.51 | 180.08 | 175.01 | 960926 |
| 1714689000 | 174.12 | -5.78 | -3.21 | 181.44 | 182 | 174.12 | 1354430 |
| 1714602600 | 179.9 | -1.25 | -0.69 | 180.96 | 181.395 | 178.72 | 456238 |
| 1714516200 | 181.15 | 0.75 | 0.42 | 179.81 | 181.42 | 178.91 | 596191 |
| 1714429800 | 180.4 | 2 | 1.12 | 179.9 | 181.77 | 178.46 | 597128 |
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
