Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.9 | -3.0127889818 | 162.64 | 168.58 | 156.38 | 54078 | 162.42881368 | CS |
| 4 | -13.63 | -7.95355079652 | 171.37 | 174.01 | 156.38 | 37701 | 165.40033285 | CS |
| 12 | -29.73 | -15.858537366 | 187.47 | 188.2165 | 156.38 | 47801 | 170.54681583 | CS |
| 26 | -7.81 | -4.71760797342 | 165.55 | 207.99 | 156.38 | 51733 | 176.45770383 | CS |
| 52 | 23.75 | 17.7252033734 | 133.99 | 207.99 | 123.08 | 49158 | 163.0870503 | CS |
| 156 | 24.92 | 18.7622346032 | 132.82 | 207.99 | 90.28 | 43819 | 136.53976324 | CS |
| 260 | 74.6 | 89.7281693529 | 83.14 | 207.99 | 64.53 | 50864 | 117.93300116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 157.74 | -1.37 | -0.86 | 159.09 | 159.09 | 156.36 | 56689 |
| 1741303800 | 159.11 | -0.22 | -0.14 | 157.55 | 159.485 | 156.38 | 62032 |
| 1741217400 | 159.33 | -2.27 | -1.40 | 161.51 | 161.51 | 157.595 | 57870 |
| 1741131000 | 161.6 | -4.78 | -2.87 | 163.56 | 164.77 | 160.02 | 44630 |
| 1741044600 | 166.38 | -0.06 | -0.04 | 167.1 | 168.58 | 164.81 | 40487 |
| 1740785400 | 166.44 | 3.87 | 2.38 | 162.63999 | 166.44 | 162.44 | 65372 |
| 1740699000 | 162.57 | -0.03 | -0.02 | 161.71 | 162.9436 | 161.66999 | 26629 |
| 1740612600 | 162.6 | -0.57 | -0.35 | 163.44 | 164.41999 | 160.9151 | 23503 |
| 1740526200 | 163.16999 | 1.16 | 0.72 | 163.38999 | 164.685 | 162.58 | 28805 |
| 1740439800 | 162.01 | -1.23 | -0.75 | 164.3 | 164.9 | 162.01 | 41078 |
| 1740180600 | 163.24 | -3.59 | -2.15 | 168.37 | 168.4 | 163.05 | 29897 |
| 1740094200 | 166.83 | -0.68 | -0.41 | 167.8 | 168.77 | 164.54 | 28497 |
| 1740007800 | 167.51 | -1.12 | -0.66 | 168.78 | 168.78 | 166.025 | 32273 |
| 1739921400 | 168.63 | 1.03 | 0.61 | 166.02 | 169.3 | 166.02 | 29485 |
| 1739575800 | 167.6 | -2.01 | -1.19 | 168.9 | 170.13 | 166.79 | 18959 |
| 1739489400 | 169.61 | 2.48 | 1.48 | 168.73 | 169.61 | 166.555 | 30074 |
| 1739403000 | 167.13 | -6.88 | -3.95 | 171.67 | 173.01 | 166.74 | 36333 |
| 1739316600 | 174.01 | 3.19 | 1.87 | 169.05 | 174.01 | 169.05 | 48745 |
| 1739230200 | 170.82 | 1.03 | 0.61 | 171.57 | 171.78 | 168.03 | 42086 |
| 1738971000 | 169.79 | -3.18 | -1.84 | 171.37 | 173.84 | 168.7 | 28844 |
| 1738884600 | 172.97 | 1.66 | 0.97 | 171.62 | 173.09 | 170 | 22721 |
| 1738798200 | 171.31 | 1.28 | 0.75 | 170.66 | 171.31 | 169.05 | 28600 |
| 1738711800 | 170.03 | 3.31 | 1.99 | 166.22999 | 170.03 | 166.02 | 28862 |
| 1738625400 | 166.72 | -2.99 | -1.76 | 165.11 | 167.435 | 162.66999 | 43622 |
| 1738366200 | 169.71 | -1.01 | -0.59 | 169.96 | 171.67 | 168.45 | 43943 |
| 1738279800 | 170.72 | -0.76 | -0.44 | 171.64 | 173.64 | 168.975 | 47800 |
| 1738193400 | 171.48 | 0.09 | 0.05 | 169.88 | 173.885 | 169.67 | 57981 |
| 1738107000 | 171.39 | 2.27 | 1.34 | 170.19 | 171.84 | 167.77 | 52094 |
| 1738020600 | 169.12 | 1.39 | 0.83 | 168.74 | 171.305 | 166.03 | 41709 |
| 1737761400 | 167.72999 | 0.59 | 0.35 | 166.01 | 168.65 | 166.01 | 32172 |
| 1737675000 | 167.13999 | 0 | 0.00 | 167.13999 | 167.13999 | 167.13999 | 0 |
| 1737588600 | 167.13999 | -3.21 | -1.88 | 168.73 | 170.9 | 166.52 | 36757 |
| 1737502200 | 170.35 | 1.92 | 1.14 | 171.135 | 172.51 | 169.87 | 53985 |
| 1737156600 | 168.43 | -1.72 | -1.01 | 172.1 | 172.1 | 167.655 | 106596 |
| 1737070200 | 170.15 | -0.39 | -0.23 | 170.22 | 170.85 | 168.67 | 54354 |
| 1736983800 | 170.54 | -1.77 | -1.03 | 173.33 | 178.87 | 167.525 | 84697 |
| 1736897400 | 172.31 | 4.68 | 2.79 | 169.39 | 172.405 | 167.4387 | 41932 |
| 1736811000 | 167.63 | 2.55 | 1.54 | 162.79 | 168.02 | 162.79 | 42827 |
| 1736551800 | 165.08 | -5.64 | -3.30 | 167.75 | 167.75 | 161.99 | 52612 |
| 1736379000 | 170.72 | 0.04 | 0.02 | 168.05 | 171.295 | 168.05 | 45573 |
| 1736292600 | 170.68 | -1.77 | -1.03 | 172.45 | 173.41 | 168.59 | 41813 |
| 1736206200 | 172.45 | -0.7 | -0.40 | 173 | 175.92 | 171.51 | 56127 |
| 1735947000 | 173.15 | 2.42 | 1.42 | 171.89 | 173.15 | 169.175 | 77485 |
| 1735860600 | 170.73 | -0.7 | -0.41 | 174.63 | 174.63 | 169.72 | 53283 |
| 1735687800 | 171.43 | -0.72 | -0.42 | 172.79 | 174.17 | 171.43 | 35206 |
| 1735601400 | 172.15 | -1.94 | -1.11 | 173.1 | 173.84 | 171.525 | 25887 |
| 1735342200 | 174.09 | -4.13 | -2.32 | 176.25 | 176.49 | 171.22 | 33169 |
| 1735255800 | 178.22 | 2.16 | 1.23 | 174.64 | 178.465 | 173.88 | 28191 |
| 1735077840 | 176.06 | 1.06 | 0.61 | 176.9 | 177.8 | 173.24 | 26625 |
| 1734996600 | 175 | 1.42 | 0.82 | 173.1 | 175.02 | 172.07 | 30124 |
| 1734737400 | 173.58 | 1.04 | 0.60 | 167.36 | 175.915 | 167.36 | 249546 |
| 1734651000 | 172.54 | 0.33 | 0.19 | 175.14 | 177.465 | 172.24 | 58118 |
| 1734564600 | 172.21 | -11.79 | -6.41 | 185.82 | 185.82 | 171.69 | 55137 |
| 1734478200 | 184 | -4.02 | -2.14 | 185.88 | 186.87 | 182.52 | 45640 |
| 1734391800 | 188.02 | 1.15 | 0.62 | 186.66 | 188.2165 | 186.3 | 58705 |
| 1734132600 | 186.87 | 0.06 | 0.03 | 187.47 | 187.47 | 184.07 | 58071 |
| 1734046200 | 186.81 | -2.86 | -1.51 | 189.89 | 190.59 | 186.1364 | 69488 |
| 1733959800 | 189.67 | 1.32 | 0.70 | 191.88 | 191.88 | 189.58 | 45099 |
| 1733873400 | 188.35 | -0.03 | -0.02 | 189.56 | 192.34 | 187.19 | 74718 |
| 1733787000 | 188.38 | -2.27 | -1.19 | 190.61 | 191.53 | 187.7901 | 61959 |
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
