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 | -0.18 | -0.104196816208 | 172.75 | 173.56 | 170.9091 | 1283 | 172.24078778 | SP |
| 4 | -13.79 | -7.39965657866 | 186.36 | 186.36 | 169.5101 | 1522 | 174.41600281 | SP |
| 12 | -10.965 | -5.97433731986 | 183.535 | 192.44 | 169.5101 | 1252 | 181.74847911 | SP |
| 26 | 4.64 | 2.76305603525 | 167.93 | 192.44 | 167.14 | 1264 | 178.51025775 | SP |
| 52 | 27.27 | 18.7680660702 | 145.3 | 192.44 | 143.82 | 1840 | 167.52334977 | SP |
| 156 | 26.57 | 18.198630137 | 146 | 192.44 | 125 | 2244 | 151.03522298 | SP |
| 260 | 64.72 | 60.0092721372 | 107.85 | 192.44 | 64.01 | 2128 | 141.45732957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 172.1535 | -0.44 | -0.26 | 173.38 | 173.38 | 171.78 | 1691 |
| 1736206200 | 172.5952 | 0.14 | 0.08 | 173.5 | 173.56 | 172.5952 | 745 |
| 1735947000 | 172.46 | 1.55 | 0.91 | 171.7 | 172.908 | 171.7 | 2239 |
| 1735860600 | 170.9091 | -0.51 | -0.30 | 172.75 | 173.12 | 170.9091 | 456 |
| 1735687800 | 171.4207 | -0.2 | -0.11 | 172.06 | 172.06 | 170.76 | 1052 |
| 1735601400 | 171.6179 | -0.39 | -0.23 | 171.08 | 171.6179 | 169.5101 | 3680 |
| 1735342200 | 172.0069 | -1.88 | -1.08 | 173.51 | 173.78 | 171.61 | 1430 |
| 1735255800 | 173.8852 | 0.9 | 0.52 | 172.43 | 173.8852 | 172.43 | 411 |
| 1735077840 | 172.9834 | 1.34 | 0.78 | 171.72 | 172.9834 | 171.0821 | 853 |
| 1734996600 | 171.6416 | -2 | -1.15 | 172.23 | 172.23 | 170.9 | 2124 |
| 1734737400 | 173.6435 | 0.47 | 0.27 | 172.24 | 174.84 | 171.81 | 4554 |
| 1734651000 | 173.1707 | -1.05 | -0.60 | 175.55 | 175.55 | 173.1707 | 742 |
| 1734564600 | 174.2192 | -4.81 | -2.69 | 179.24 | 179.24 | 174.2192 | 1431 |
| 1734478200 | 179.0332 | -1.86 | -1.03 | 180.57 | 180.63 | 179.0332 | 1465 |
| 1734391800 | 180.8929 | -0.56 | -0.31 | 181.91 | 182.65 | 180.8929 | 2501 |
| 1734132600 | 181.4487 | -1.56 | -0.85 | 183.01 | 183.01 | 181.29 | 775 |
| 1734046200 | 183.0037 | -1.5 | -0.81 | 184.22 | 184.22 | 183.0037 | 616 |
| 1733959800 | 184.5065 | -0.43 | -0.23 | 186.36 | 186.36 | 184.5065 | 635 |
| 1733873400 | 184.9331 | -0.33 | -0.18 | 185.5 | 185.5 | 184.2 | 1316 |
| 1733787000 | 185.2626 | -2.01 | -1.07 | 188.06 | 188.06 | 185.2626 | 592 |
| 1733527800 | 187.2737 | 0.7 | 0.38 | 187.61 | 187.91 | 187.2737 | 2605 |
| 1733441400 | 186.5714 | -2.45 | -1.30 | 188.78 | 188.78 | 186.5714 | 913 |
| 1733355000 | 189.0219 | -0.85 | -0.45 | 189.74 | 189.74 | 188.81 | 1137 |
| 1733268600 | 189.8726 | -1.24 | -0.65 | 191.11 | 191.11 | 189.54 | 902 |
| 1733182200 | 191.1099 | -0.79 | -0.41 | 192.42 | 192.42 | 191.1099 | 1329 |
| 1732917840 | 191.9027 | 0.93 | 0.49 | 191.95 | 191.95 | 191.9027 | 163 |
| 1732750200 | 190.9763 | -0.14 | -0.07 | 191.52 | 192.2 | 190.9763 | 457 |
| 1732663800 | 191.114 | 0.01 | 0.00 | 191.15 | 191.41 | 190.77 | 946 |
| 1732577400 | 191.1077 | 2.52 | 1.34 | 190.27 | 191.58 | 190.27 | 1442 |
| 1732318200 | 188.5895 | 0.98 | 0.52 | 187.93 | 188.5895 | 187.93 | 1124 |
| 1732231800 | 187.61 | 2.35 | 1.27 | 186.07 | 188.3 | 186.07 | 1763 |
| 1732145400 | 185.2635 | 1.2 | 0.65 | 184.4 | 185.2635 | 184.4 | 662 |
| 1732059000 | 184.0671 | 0.7 | 0.38 | 182.87 | 184.0671 | 181.68 | 2779 |
| 1731972600 | 183.3637 | -0.15 | -0.08 | 183.44 | 184.31 | 183.3 | 2222 |
| 1731713400 | 183.5172 | -1.12 | -0.61 | 184.62 | 184.62 | 183.25 | 1512 |
| 1731627000 | 184.6405 | -5.05 | -2.66 | 189.25 | 189.58 | 184.6405 | 1867 |
| 1731540600 | 189.6859 | -0.88 | -0.46 | 191.12 | 191.12 | 189.6859 | 583 |
| 1731454200 | 190.5638 | -0.92 | -0.48 | 191.26 | 192.44 | 190.36 | 1610 |
| 1731367800 | 191.4866 | 2.56 | 1.36 | 189.56 | 191.4866 | 189.56 | 557 |
| 1731108600 | 188.925 | 0.35 | 0.19 | 188.57 | 189.03 | 188.57 | 481 |
| 1731022200 | 188.5732 | -0.04 | -0.02 | 188.68 | 189.14 | 188.5732 | 2092 |
| 1730935800 | 188.6179 | 4.03 | 2.18 | 189.15 | 189.15 | 186.57 | 1913 |
| 1730849400 | 184.589 | 3.05 | 1.68 | 181.96 | 184.589 | 181.96 | 518 |
| 1730763000 | 181.5418 | 0.32 | 0.17 | 181.25 | 182.62 | 181.25 | 742 |
| 1730500200 | 181.2266 | -0.04 | -0.02 | 182.52 | 182.52 | 181.2266 | 407 |
| 1730413800 | 181.2705 | -2.86 | -1.56 | 183.96 | 183.96 | 181.2705 | 1333 |
| 1730327400 | 184.1354 | -1.59 | -0.85 | 184.53 | 184.53 | 184.1354 | 955 |
| 1730241000 | 185.7212 | 1.65 | 0.90 | 183.29 | 185.7212 | 183.29 | 936 |
| 1730154600 | 184.0683 | 1.14 | 0.63 | 183.37 | 184.0683 | 183.37 | 467 |
| 1729895400 | 182.9247 | -1.63 | -0.89 | 184.97 | 184.97 | 182.9247 | 479 |
| 1729809000 | 184.5593 | 1.29 | 0.70 | 182.93 | 184.5593 | 182.65 | 581 |
| 1729722600 | 183.2692 | -0.61 | -0.33 | 182.84 | 183.3411 | 182.84 | 792 |
| 1729636200 | 183.8837 | -1.08 | -0.58 | 184.1 | 184.18 | 183.34 | 2360 |
| 1729549800 | 184.9627 | -0.42 | -0.23 | 185.03 | 185.48 | 184.22 | 1213 |
| 1729290600 | 185.3808 | 1.35 | 0.74 | 184.48 | 185.3808 | 184.48 | 1086 |
| 1729204200 | 184.0258 | 0.59 | 0.32 | 184.01 | 184.0258 | 183.145 | 526 |
| 1729117800 | 183.4398 | 0.65 | 0.36 | 183.535 | 183.535 | 183.43 | 575 |
| 1729031400 | 182.7876 | 0.57 | 0.31 | 181.82 | 183.95 | 181.82 | 1665 |
| 1728945000 | 182.2139 | 0.87 | 0.48 | 181.54 | 182.2139 | 181.54 | 983 |
| 1728685800 | 181.3467 | 1.99 | 1.11 | 179.17 | 181.3467 | 179.06 | 1253 |
| 1728599400 | 179.356 | -1.24 | -0.69 | 179.63 | 179.63 | 179.07 | 630 |
| 1728513000 | 180.6002 | 1.01 | 0.56 | 179.38 | 180.89 | 179.38 | 633 |
| 1728426600 | 179.5864 | 2.25 | 1.27 | 177.82 | 179.5864 | 177.82 | 540 |
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
