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 | 11.43 | 7.01011959522 | 163.05 | 174.48 | 162.595 | 24073 | 168.27333214 | SP |
| 4 | 4.57 | 2.68965923136 | 169.91 | 179.67 | 159.83 | 29672 | 170.52936496 | SP |
| 12 | 7.53 | 4.51033243486 | 166.95 | 179.67 | 159.83 | 30748 | 170.55944044 | SP |
| 26 | 22.2 | 14.5784081954 | 152.28 | 179.67 | 147.44 | 27422 | 165.40818914 | SP |
| 52 | 33.92 | 24.1320432555 | 140.56 | 179.67 | 137.97 | 27786 | 158.00914596 | SP |
| 156 | 13.94 | 8.68319421951 | 160.54 | 179.67 | 121.6785 | 35600 | 150.33024855 | SP |
| 260 | 28.57 | 19.580563361 | 145.91 | 186.5106 | 108.08 | 51976 | 154.68053641 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 174.48 | 1.81 | 1.05 | 173.44 | 174.65 | 173.27 | 16037 |
| 1732663800 | 172.67 | 1.45 | 0.85 | 170.95 | 172.8 | 169.835 | 19208 |
| 1732577400 | 171.22 | 2.37 | 1.40 | 170.8 | 172.24 | 170.8 | 19763 |
| 1732318200 | 168.85 | 2.39 | 1.44 | 167.63999 | 169.65 | 167.16 | 16877 |
| 1732231800 | 166.46 | 1.52 | 0.92 | 165.4 | 166.79 | 164 | 41207 |
| 1732145400 | 164.94 | 2.51 | 1.55 | 163.05 | 165.085 | 162.595 | 23309 |
| 1732059000 | 162.43 | 0.58 | 0.36 | 159.91 | 162.44 | 159.83 | 20807 |
| 1731972600 | 161.85 | 0.2 | 0.12 | 162.03 | 162.32 | 161 | 32062 |
| 1731713400 | 161.65 | -8.39 | -4.93 | 168.57 | 168.57 | 161.65 | 96003 |
| 1731627000 | 170.035 | -5.57 | -3.17 | 174.95 | 174.95 | 170.035 | 19873 |
| 1731540600 | 175.6 | 0.81 | 0.46 | 175.36 | 177.13 | 175.345 | 41371 |
| 1731454200 | 174.7892 | -3.05 | -1.72 | 176.65 | 177.83 | 174.7892 | 17516 |
| 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 |
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
