We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 172.7 | 174.4 | 168.37 | 195216 | 170.5326939 | SP |
| 4 | 0 | 0 | 159.69 | 176.55 | 155.4 | 198204 | 168.24961648 | SP |
| 12 | 0 | 0 | 152.92 | 176.55 | 142.115 | 206619 | 157.27933725 | SP |
| 26 | 0 | 0 | 144.56 | 176.55 | 136.65 | 238968 | 153.35966878 | SP |
| 52 | 0 | 0 | 127.36 | 176.55 | 118.39 | 229975 | 142.21026272 | SP |
| 156 | 0 | 0 | 116.57 | 176.55 | 86.19 | 247235 | 122.81827682 | SP |
| 260 | 0 | 0 | 62.36 | 176.55 | 53 | 307501 | 101.71003893 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 171.78 | 0 | 0.00 | 171.78 | 171.78 | 171.78 | 0 |
| 1719527400 | 171.78 | 0.35 | 0.20 | 171.15 | 172.17 | 170.98 | 158873 |
| 1719441000 | 171.43 | 0.59 | 0.35 | 170.79 | 171.575 | 170.19 | 134193 |
| 1719354600 | 170.84 | 2.38 | 1.41 | 169.31 | 170.875 | 168.81 | 232248 |
| 1719268200 | 168.46 | -3.16 | -1.84 | 170.59 | 171.01 | 168.37 | 278503 |
| 1719009000 | 171.62 | -1.17 | -0.68 | 172.7 | 172.88 | 170.42 | 172265 |
| 1718922600 | 172.79 | -2.33 | -1.33 | 176.34 | 176.55 | 172.1 | 325904 |
| 1718749800 | 175.12 | 0.68 | 0.39 | 174.58 | 175.58 | 174.235 | 236856 |
| 1718663400 | 174.44 | 2.05 | 1.19 | 172.91 | 175.11 | 172 | 204274 |
| 1718404200 | 172.39 | 0.65 | 0.38 | 171.42 | 172.42 | 171 | 171464 |
| 1718317800 | 171.74 | 1.54 | 0.90 | 172.08 | 172.5 | 170.5117 | 183966 |
| 1718231400 | 170.2 | 3.89 | 2.34 | 168.42 | 171.61 | 168.1499 | 231617 |
| 1718145000 | 166.31 | 2.22 | 1.35 | 163.84 | 166.31 | 163.5585 | 155086 |
| 1718058600 | 164.09 | 0.71 | 0.43 | 162.91999 | 164.54 | 162.7066 | 204475 |
| 1717799400 | 163.38 | -0.11 | -0.07 | 163.26 | 164.05 | 162.4374 | 150172 |
| 1717713000 | 163.49 | -0.65 | -0.40 | 164.36 | 164.62 | 162.86 | 175911 |
| 1717626600 | 164.13999 | 4.21 | 2.63 | 161.47 | 164.13999 | 161.08009 | 203072 |
| 1717540200 | 159.93 | 0.22 | 0.14 | 159.62 | 160.1899 | 158.72 | 123416 |
| 1717453800 | 159.71 | 1.01 | 0.64 | 160.36 | 160.4801 | 157.71 | 220328 |
| 1717194600 | 158.69999 | -0.36 | -0.23 | 159.69 | 159.69 | 155.4 | 203262 |
| 1717108200 | 159.06 | -3.84 | -2.36 | 161.61 | 161.61 | 158.47999 | 237297 |
| 1717021800 | 162.9 | -0.87 | -0.53 | 162.1 | 163.5 | 162 | 171881 |
| 1716935400 | 163.77 | 1.58 | 0.97 | 163.41 | 164.05 | 162.51 | 196941 |
| 1716589800 | 162.19 | 1.53 | 0.95 | 160.97999 | 162.32 | 160.41 | 140162 |
| 1716503400 | 160.66 | 0.03 | 0.02 | 163.22999 | 163.22999 | 159.88999 | 201422 |
| 1716417000 | 160.63 | 0.16 | 0.10 | 160.88999 | 161.15 | 159.5 | 179518 |
| 1716330600 | 160.47 | 0.21 | 0.13 | 159.53 | 160.57499 | 159.19 | 163722 |
| 1716244200 | 160.26 | 1.97 | 1.24 | 158.63 | 160.5797 | 158.5 | 142713 |
| 1715985000 | 158.29 | -0.54 | -0.34 | 159.27 | 159.27 | 157.43 | 143393 |
| 1715898600 | 158.83 | -0.6 | -0.38 | 159.59 | 159.99 | 158.76 | 187042 |
| 1715812200 | 159.43 | 3.7 | 2.38 | 156.84 | 159.43 | 156.71 | 184478 |
| 1715725800 | 155.72999 | 1.46 | 0.95 | 154.03 | 155.88 | 154.03 | 134056 |
| 1715639400 | 154.27 | 0.74 | 0.48 | 154.69 | 154.77 | 153.72999 | 135955 |
| 1715380200 | 153.53 | 0.49 | 0.32 | 153.78 | 154.592 | 153.022 | 127107 |
| 1715293800 | 153.04 | -0.05 | -0.03 | 153.13 | 153.21 | 152.19999 | 124152 |
| 1715207400 | 153.09 | 0.11 | 0.07 | 152.31 | 153.38999 | 152.11 | 167046 |
| 1715121000 | 152.97999 | -0.85 | -0.55 | 153.81 | 153.9 | 152.94 | 118113 |
| 1715034600 | 153.83 | 2.43 | 1.61 | 152.16 | 153.83 | 151.9 | 218014 |
| 1714775400 | 151.4 | 3.88 | 2.63 | 151.27 | 152 | 150.6166 | 229200 |
| 1714689000 | 147.52 | 2.18 | 1.50 | 147.13999 | 147.82 | 145.11 | 1080865 |
| 1714602600 | 145.34 | -1.69 | -1.15 | 146.24 | 148.63 | 144.81 | 240856 |
| 1714516200 | 147.03 | -3.26 | -2.17 | 149.79 | 150.495 | 147 | 137205 |
| 1714429800 | 150.29 | 0.41 | 0.27 | 150.52 | 150.595 | 149.5539 | 308230 |
| 1714170600 | 149.88 | 2.41 | 1.63 | 148.75 | 150.61 | 148.3 | 166983 |
| 1714084200 | 147.47 | 0.28 | 0.19 | 145.13 | 147.66999 | 144.72999 | 168151 |
| 1713997800 | 147.19 | 0.33 | 0.22 | 148.25 | 148.6567 | 146.415 | 126842 |
| 1713911400 | 146.86 | 2.61 | 1.81 | 145.15 | 147.22999 | 144.94999 | 185960 |
| 1713825000 | 144.25 | 1.74 | 1.22 | 143.65 | 145.16999 | 142.475 | 198390 |
| 1713565800 | 142.51 | -3.96 | -2.70 | 145.88 | 146.35 | 142.115 | 360021 |
| 1713479400 | 146.47 | -1.31 | -0.89 | 147.8 | 148.44 | 146.249 | 192627 |
| 1713393000 | 147.78 | -2.43 | -1.62 | 150.78 | 151 | 147.72 | 263547 |
| 1713306600 | 150.21 | 0.4 | 0.27 | 150 | 151.07 | 149.51 | 193637 |
| 1713220200 | 149.81 | -3.28 | -2.14 | 154.11 | 154.18 | 149.5991 | 329871 |
| 1712961000 | 153.09 | -2.8 | -1.80 | 154.15 | 154.6 | 152.54 | 168420 |
| 1712874600 | 155.88999 | 3.18 | 2.08 | 153.38 | 156.04 | 152.61 | 212727 |
| 1712788200 | 152.71 | -1.7 | -1.10 | 152.19999 | 153.25 | 151.97999 | 174063 |
| 1712701800 | 154.41 | 0.57 | 0.37 | 154.61 | 154.85 | 152.4 | 185911 |
| 1712615400 | 153.84 | -0.24 | -0.16 | 154.35 | 154.63999 | 153.33 | 152898 |
| 1712356200 | 154.08 | 1.82 | 1.20 | 152.91999 | 154.83 | 152.41 | 168623 |
| 1712269800 | 152.26 | -2.47 | -1.60 | 156.32 | 156.94 | 152.16 | 223673 |
| 1712183400 | 154.72999 | 0.31 | 0.20 | 153.55 | 155.61 | 153.49 | 178345 |
| 1712097000 | 154.41999 | -1.5 | -0.96 | 154.13999 | 154.52 | 152.88999 | 257842 |
| 1712010600 | 155.91999 | 0.08 | 0.05 | 156.16999 | 157.1266 | 155.445 | 269469 |
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
