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 | 2.1253 | 1.37570555642 | 154.488 | 157.9488 | 154.255 | 22549 | 156.49306184 | SP |
| 4 | -7.0367 | -4.29984723495 | 163.65 | 164.23 | 154.255 | 21413 | 160.35469609 | SP |
| 12 | -0.8267 | -0.525088922764 | 157.44 | 164.23 | 154.255 | 17614 | 160.07611191 | SP |
| 26 | 8.9033 | 6.02755399093 | 147.71 | 164.23 | 143.7826 | 20249 | 154.86910647 | SP |
| 52 | 24.6333 | 18.6644188513 | 131.98 | 164.23 | 130.88 | 24871 | 146.43627182 | SP |
| 156 | 27.0733 | 20.8995677011 | 129.54 | 164.23 | 99.14 | 33320 | 124.54160961 | SP |
| 260 | 61.9133 | 65.3783526927 | 94.7 | 164.23 | 64.57 | 41613 | 109.27484169 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 156.6133 | -1.22 | -0.77 | 156.96 | 157.41999 | 155.815 | 11471 |
| 1735255800 | 157.83 | 0.16 | 0.10 | 157.18 | 157.9488 | 157.18 | 12283 |
| 1735077840 | 157.6744 | 1.3 | 0.83 | 156.58 | 157.71 | 156.28 | 15390 |
| 1734996600 | 156.37 | 0.67 | 0.43 | 155.59 | 156.53 | 155 | 22228 |
| 1734737400 | 155.7022 | 1.28 | 0.83 | 154.488 | 156.84 | 154.255 | 40294 |
| 1734651000 | 154.419 | -0.17 | -0.11 | 155.5242 | 155.5242 | 154.41 | 23612 |
| 1734564600 | 154.59 | -5.22 | -3.27 | 158.34 | 158.76 | 154.59 | 21965 |
| 1734478200 | 159.8124 | -0.62 | -0.39 | 160.03 | 160.1952 | 159.4201 | 18627 |
| 1734391800 | 160.435 | -0.36 | -0.22 | 160.85 | 161.32 | 160.3599 | 15176 |
| 1734132600 | 160.79 | -0.51 | -0.31 | 161.09 | 161.1857 | 160.66999 | 12437 |
| 1734046200 | 161.2971 | -0.74 | -0.46 | 161.7357 | 161.9499 | 161.2971 | 13581 |
| 1733959800 | 162.04 | 0.3 | 0.19 | 162.41 | 162.41 | 161.99 | 10858 |
| 1733873400 | 161.7367 | -0.53 | -0.33 | 162.37 | 162.37 | 161.72999 | 12813 |
| 1733787000 | 162.27 | -0.95 | -0.58 | 163.16 | 163.16 | 162.1599 | 20091 |
| 1733527800 | 163.2221 | -0.06 | -0.04 | 163.71 | 163.84 | 163.11009 | 11751 |
| 1733441400 | 163.28 | -0.63 | -0.38 | 163.99 | 163.99 | 163.28 | 68190 |
| 1733355000 | 163.9101 | 0.32 | 0.20 | 163.68 | 164.0068 | 163.5175 | 20012 |
| 1733268600 | 163.59 | -0.25 | -0.15 | 163.72999 | 163.7507 | 163.41999 | 32460 |
| 1733182200 | 163.835 | 0.05 | 0.03 | 163.76 | 163.96 | 163.41634 | 31971 |
| 1732917840 | 163.79 | 0.44 | 0.27 | 163.65 | 164.22999 | 163.6494 | 3100 |
| 1732750200 | 163.3531 | -0.22 | -0.14 | 163.76 | 163.85 | 163.2601 | 35797 |
| 1732663800 | 163.57499 | 0.66 | 0.40 | 163.02 | 163.649 | 162.71879 | 14613 |
| 1732577400 | 162.91999 | 1 | 0.62 | 162.68 | 163.33529 | 162.24449 | 25778 |
| 1732318200 | 161.9229 | 0.93 | 0.58 | 161.69999 | 161.93 | 161.5 | 16064 |
| 1732231800 | 160.9931 | 1.41 | 0.88 | 160.07 | 161.2293 | 159.435 | 17106 |
| 1732145400 | 159.5859 | 0.53 | 0.33 | 159.38 | 159.5859 | 158.28039 | 13726 |
| 1732059000 | 159.0555 | -0.15 | -0.09 | 158.16999 | 159.33529 | 158.16999 | 14910 |
| 1731972600 | 159.205 | 0.55 | 0.35 | 158.69999 | 159.47 | 158.69999 | 35722 |
| 1731713400 | 158.6534 | -1.86 | -1.16 | 159.75 | 159.75 | 158.435 | 17668 |
| 1731627000 | 160.5128 | -1.29 | -0.80 | 161.53 | 161.53 | 160.51 | 9565 |
| 1731540600 | 161.8011 | -0.13 | -0.08 | 162.22999 | 162.3 | 161.745 | 21756 |
| 1731454200 | 161.9274 | -0.5 | -0.31 | 162.63999 | 162.65573 | 161.8003 | 12113 |
| 1731367800 | 162.4287 | 0.09 | 0.05 | 162.9 | 163.1296 | 162.38 | 16290 |
| 1731108600 | 162.3423 | 0.82 | 0.51 | 161.88999 | 162.6823 | 161.88999 | 42219 |
| 1731022200 | 161.5207 | 0.67 | 0.42 | 161.2783 | 161.8 | 161.2783 | 23043 |
| 1730935800 | 160.8459 | 3.69 | 2.35 | 160.44999 | 160.91 | 159.8126 | 13102 |
| 1730849400 | 157.16 | 1.7 | 1.09 | 155.66 | 157.16 | 155.66 | 11640 |
| 1730763000 | 155.4638 | -0.42 | -0.27 | 155.63 | 156.0386 | 155.26499 | 11412 |
| 1730500200 | 155.8869 | 0.33 | 0.21 | 156.16 | 156.7501 | 155.78 | 6617 |
| 1730413800 | 155.56 | -1.88 | -1.19 | 156.91999 | 156.91999 | 155.47999 | 20160 |
| 1730327400 | 157.4351 | -0.59 | -0.37 | 157.59 | 158.19 | 157.4351 | 9655 |
| 1730241000 | 158.0208 | -0.06 | -0.04 | 157.71 | 158.42429 | 157.71 | 39144 |
| 1730154600 | 158.0762 | 0.4 | 0.25 | 158.16 | 158.4438 | 158.05009 | 6449 |
| 1729895400 | 157.68 | -0.41 | -0.26 | 158.66999 | 158.94 | 157.68 | 6701 |
| 1729809000 | 158.09 | -0.26 | -0.17 | 158.47 | 158.52 | 157.85499 | 10488 |
| 1729722600 | 158.35499 | -0.85 | -0.53 | 158.83 | 158.86 | 157.82499 | 9742 |
| 1729636200 | 159.19999 | -0.29 | -0.18 | 158.87 | 159.4391 | 158.685 | 8986 |
| 1729549800 | 159.49 | -0.87 | -0.54 | 159.91999 | 160.1121 | 159.19 | 12015 |
| 1729290600 | 160.36 | 0.28 | 0.17 | 160.19 | 160.47999 | 159.93 | 5582 |
| 1729204200 | 160.08 | -0.02 | -0.01 | 160.54 | 160.54 | 160 | 17497 |
| 1729117800 | 160.1 | 0.88 | 0.55 | 159.33 | 160.2646 | 159.2448 | 12074 |
| 1729031400 | 159.21879 | -1.23 | -0.77 | 160.28 | 160.72999 | 159.19999 | 7060 |
| 1728945000 | 160.44999 | 1.16 | 0.73 | 159.52 | 160.72 | 159.52 | 9423 |
| 1728685800 | 159.29499 | 1.23 | 0.78 | 158.19999 | 159.43279 | 158.19999 | 16731 |
| 1728599400 | 158.06 | -0.46 | -0.29 | 158.26 | 158.26 | 157.77 | 16005 |
| 1728513000 | 158.52 | 1.3 | 0.83 | 157.22 | 158.58 | 157.22 | 16823 |
| 1728426600 | 157.22 | 1.19 | 0.76 | 156.5 | 157.33 | 156.5 | 6834 |
| 1728340200 | 156.03 | -1.43 | -0.91 | 157.26 | 157.26 | 155.83 | 11093 |
| 1728081000 | 157.46 | 0.92 | 0.59 | 157.44 | 157.52 | 156.54499 | 13177 |
| 1727994600 | 156.54 | -0.33 | -0.21 | 156.28 | 156.68 | 156.12 | 11892 |
| 1727908200 | 156.87 | 0.01 | 0.01 | 156.53 | 157.04 | 156.53 | 35858 |
| 1727821800 | 156.86 | -0.69 | -0.44 | 157.78 | 157.78 | 156.3 | 34615 |
| 1727735400 | 157.55 | 0.42 | 0.27 | 157.02 | 157.66999 | 156.291 | 27423 |
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
