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 | 1.5492 | 0.894250750404 | 173.24 | 179.67 | 172.84 | 34004 | 177.47489684 | SP |
| 4 | 2.3092 | 1.33882189239 | 172.48 | 179.67 | 167.73 | 31317 | 172.64764663 | SP |
| 12 | 3.5792 | 2.09053209509 | 171.21 | 179.67 | 163.8 | 28959 | 171.1708946 | SP |
| 26 | 24.8892 | 16.6038692462 | 149.9 | 179.67 | 147.44 | 26636 | 164.43662105 | SP |
| 52 | 40.2592 | 29.9258158032 | 134.53 | 179.67 | 133.75 | 27765 | 156.79017287 | SP |
| 156 | 14.5092 | 9.0524082855 | 160.28 | 179.67 | 121.6785 | 35892 | 150.2897081 | SP |
| 260 | 40.8992 | 30.546866831 | 133.89 | 186.5106 | 108.08 | 52728 | 154.31182416 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 177.84 | -0.85 | -0.48 | 179.56 | 179.67 | 177.1078 | 61934 |
| 1731108600 | 178.69 | 0.59 | 0.33 | 178.11 | 179.62 | 177.57 | 17412 |
| 1731022200 | 178.098 | 1.43 | 0.81 | 177.88 | 178.87 | 177.58 | 21135 |
| 1730935800 | 176.67 | 0.02 | 0.01 | 177.57 | 177.57 | 174.395 | 21177 |
| 1730849400 | 176.65 | 2.82 | 1.62 | 173.24 | 176.65 | 172.84 | 48362 |
| 1730763000 | 173.83 | 0.39 | 0.22 | 173.35 | 174.98 | 172.65 | 23811 |
| 1730500200 | 173.44 | 3.26 | 1.92 | 171.49 | 173.44 | 171.49 | 9967 |
| 1730413800 | 170.18 | -1.23 | -0.72 | 170.64 | 170.64 | 169.31 | 23524 |
| 1730327400 | 171.41 | 1.4 | 0.82 | 169.91 | 172.305 | 169.91 | 18125 |
| 1730241000 | 170.01 | 0.81 | 0.48 | 168.98 | 170.2 | 168.98 | 159757 |
| 1730154600 | 169.2 | 1.47 | 0.88 | 168.06 | 169.595 | 168.06 | 15516 |
| 1729895400 | 167.72999 | -0.46 | -0.27 | 168.65 | 169.2 | 167.72999 | 13014 |
| 1729809000 | 168.1879 | -0.57 | -0.34 | 168.9 | 169.66 | 167.9201 | 8076 |
| 1729722600 | 168.76 | -2.24 | -1.31 | 170.74 | 170.74 | 168.3498 | 22979 |
| 1729636200 | 171 | -0.38 | -0.22 | 170.43 | 171.47 | 170.21 | 48784 |
| 1729549800 | 171.38 | -1.61 | -0.93 | 172.72 | 173.07 | 170.33 | 23461 |
| 1729290600 | 172.9944 | 1.08 | 0.63 | 172.15 | 173.22 | 171.685 | 20449 |
| 1729204200 | 171.91 | -1.15 | -0.66 | 173.91 | 173.91 | 171.665 | 29127 |
| 1729117800 | 173.0587 | 0.18 | 0.10 | 173.36 | 173.36 | 172.16 | 17964 |
| 1729031400 | 172.88 | 0.49 | 0.28 | 172.48 | 174.03 | 172.27 | 21764 |
| 1728945000 | 172.39 | 0.18 | 0.10 | 171.97 | 172.64 | 171.6523 | 30481 |
| 1728685800 | 172.21 | 2.32 | 1.37 | 169.81 | 172.4417 | 169.81 | 19475 |
| 1728599400 | 169.89 | 0.3 | 0.18 | 168.45 | 169.89 | 168.05 | 16711 |
| 1728513000 | 169.59 | -0.34 | -0.20 | 169.71 | 169.87 | 168.8037 | 33764 |
| 1728426600 | 169.93 | 0.74 | 0.44 | 169.38 | 170.21 | 169.355 | 20543 |
| 1728340200 | 169.19 | -2.32 | -1.35 | 171.65 | 171.65 | 168.9415 | 17813 |
| 1728081000 | 171.51 | 1.54 | 0.91 | 171.66 | 172.25 | 170.6601 | 37271 |
| 1727994600 | 169.97 | -2.45 | -1.42 | 171.32 | 172.06 | 169.9375 | 14715 |
| 1727908200 | 172.42 | 0.48 | 0.28 | 171.4 | 172.43 | 170.81 | 19658 |
| 1727821800 | 171.94 | 0.01 | 0.01 | 172.33 | 172.4626 | 170.2658 | 107620 |
| 1727735400 | 171.93 | 0.94 | 0.55 | 171.22 | 172.7999 | 170.44 | 34996 |
| 1727476200 | 170.9874 | 0.22 | 0.13 | 171.25 | 172.27 | 170.87 | 216463 |
| 1727389800 | 170.77 | 2.94 | 1.75 | 168.59 | 170.77 | 168.57 | 9540 |
| 1727303400 | 167.8322 | -1.9 | -1.12 | 169.96 | 169.96 | 167.49 | 17499 |
| 1727217000 | 169.733 | 0.12 | 0.07 | 170.88 | 170.88 | 169.42 | 14420 |
| 1727130600 | 169.61 | -2.21 | -1.29 | 172.24 | 172.24 | 169.61 | 4454 |
| 1726871400 | 171.8208 | -1.09 | -0.63 | 173.17 | 173.17 | 170.8252 | 6458 |
| 1726785000 | 172.9077 | 1.35 | 0.78 | 174.29 | 174.29 | 172.9077 | 8688 |
| 1726698600 | 171.5613 | 0.16 | 0.09 | 171.42 | 173.41 | 170.97 | 9485 |
| 1726612200 | 171.406 | -0.58 | -0.34 | 172.55 | 173.34 | 170.91 | 9176 |
| 1726525800 | 171.9831 | 1.06 | 0.62 | 171.32 | 172.43 | 171.06 | 79609 |
| 1726266600 | 170.92 | 2.51 | 1.49 | 168.9 | 170.92 | 168.9 | 11636 |
| 1726180200 | 168.4057 | 0.07 | 0.04 | 167.9 | 168.92 | 165.88 | 20314 |
| 1726093800 | 168.3379 | 1.83 | 1.10 | 166.72 | 169.03 | 165.3 | 23160 |
| 1726007400 | 166.51 | 0.36 | 0.21 | 166.06 | 166.62 | 164.75 | 40928 |
| 1725921000 | 166.15289 | 1.53 | 0.93 | 165.22 | 167.0786 | 165.22 | 9444 |
| 1725661800 | 164.6245 | -1.55 | -0.93 | 166.77 | 167.44999 | 163.8 | 10068 |
| 1725575400 | 166.16999 | -1.02 | -0.61 | 167.16 | 167.71 | 165.3913 | 11305 |
| 1725489000 | 167.1919 | -0.37 | -0.22 | 166.94999 | 168.0425 | 166.1 | 14847 |
| 1725402600 | 167.5574 | -3.03 | -1.78 | 169.61 | 171.24 | 167.55 | 82387 |
| 1725057000 | 170.59 | -0.54 | -0.32 | 171.09 | 171.66 | 169.33 | 15119 |
| 1724970600 | 171.1314 | 1.26 | 0.74 | 170.8 | 172.5971 | 170.2167 | 12361 |
| 1724884200 | 169.87 | -0.8 | -0.47 | 169.45 | 170.71 | 169.32 | 23589 |
| 1724797800 | 170.6708 | 0.44 | 0.26 | 169.96 | 170.69 | 169.17 | 9438 |
| 1724711400 | 170.23 | -0.17 | -0.10 | 171.1 | 171.4241 | 170.23 | 10755 |
| 1724452200 | 170.4014 | 0.82 | 0.48 | 170.56 | 171.2 | 169.89 | 15088 |
| 1724365800 | 169.58 | -2.04 | -1.19 | 171.94 | 172.26 | 169.58 | 18969 |
| 1724279400 | 171.619 | 0.57 | 0.34 | 171.49 | 172.12 | 170.82 | 10272 |
| 1724193000 | 171.0446 | -0.4 | -0.23 | 171.21 | 171.58 | 170.64 | 13704 |
| 1724106600 | 171.44 | 3.82 | 2.28 | 167.82 | 171.44 | 167.82 | 15343 |
| 1723847400 | 167.61699 | -0.61 | -0.36 | 168.36 | 168.4 | 167.3009 | 10689 |
| 1723761000 | 168.23 | 2.7 | 1.63 | 167.32 | 168.385 | 167.06 | 16570 |
| 1723674600 | 165.5266 | -1.06 | -0.64 | 166.81 | 167.11 | 165.24 | 24634 |
| 1723588200 | 166.59 | 1.64 | 0.99 | 165.51 | 166.85 | 165.451 | 13888 |
| 1723501800 | 164.94999 | 0.17 | 0.10 | 165.21 | 165.4787 | 164.18 | 17123 |
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
