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 | 1.76 | 1.14270873912 | 154.02 | 159.75 | 154 | 242437 | 156.6441382 | SP |
| 4 | 3.84 | 2.52731341319 | 151.94 | 159.75 | 148.315 | 245176 | 152.22731734 | SP |
| 12 | 5.5 | 3.65983497471 | 150.28 | 159.75 | 148.28 | 247632 | 152.17547009 | SP |
| 26 | 14.16 | 9.99858777009 | 141.62 | 159.75 | 140.63 | 347511 | 148.90472182 | SP |
| 52 | 13.3 | 9.33464345873 | 142.48 | 159.75 | 123.92 | 364199 | 142.14571781 | SP |
| 156 | 19.67 | 14.4515465432 | 136.11 | 159.75 | 119.8066 | 402743 | 139.93089608 | SP |
| 260 | 43.28 | 38.4711111111 | 112.5 | 159.75 | 67.661 | 409978 | 126.85719116 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 157.22999 | -0.7 | -0.44 | 157.83 | 159.75 | 156.95599 | 267191 |
| 1721255400 | 157.93 | 0.04 | 0.03 | 157.26 | 158.85499 | 157.19999 | 258989 |
| 1721169000 | 157.88999 | 2.99 | 1.93 | 155.41 | 157.94999 | 155.11 | 256394 |
| 1721082600 | 154.9 | 0.27 | 0.17 | 154.87 | 155.74 | 154.68 | 208531 |
| 1720823400 | 154.63 | 1.17 | 0.76 | 154.02 | 155.3784 | 154 | 221080 |
| 1720737000 | 153.46 | 2.45 | 1.62 | 151.76 | 153.66999 | 151.56 | 267243 |
| 1720650600 | 151.01 | 1.52 | 1.02 | 149.94999 | 151.03 | 149.71 | 268117 |
| 1720564200 | 149.49 | -0.17 | -0.11 | 149.54 | 150.41999 | 149.0916 | 197003 |
| 1720477800 | 149.66 | 0.62 | 0.42 | 149.59 | 150.1 | 149.05 | 227872 |
| 1720218600 | 149.04 | -0.45 | -0.30 | 149.5 | 149.5 | 148.315 | 235061 |
| 1720040640 | 149.49 | -0.01 | -0.01 | 149.69999 | 150.2896 | 149.35 | 183649 |
| 1719959400 | 149.5 | 0.48 | 0.32 | 148.76 | 149.55 | 148.76 | 241818 |
| 1719873000 | 149.02 | -1.08 | -0.72 | 150.94999 | 151.21 | 148.84 | 389729 |
| 1719613800 | 150.1 | 0 | 0.00 | 150.1 | 150.1 | 150.1 | 0 |
| 1719527400 | 150.1 | -0.58 | -0.38 | 149.85 | 150.1 | 149.41999 | 323207 |
| 1719441000 | 150.68 | -0.92 | -0.61 | 150.85 | 150.87 | 150.10499 | 224116 |
| 1719354600 | 151.6 | -1.53 | -1.00 | 153.07 | 153.07 | 151.15 | 199988 |
| 1719268200 | 153.13 | 1.28 | 0.84 | 152.11 | 153.9 | 151.93 | 199741 |
| 1719009000 | 151.85 | 0.01 | 0.01 | 151.94 | 152.11 | 150.97999 | 243436 |
| 1718922600 | 151.84 | 0.34 | 0.22 | 151.57 | 152.1497 | 151.3 | 293757 |
| 1718749800 | 151.5 | 0.58 | 0.38 | 150.87 | 151.78 | 150.87 | 326501 |
| 1718663400 | 150.91999 | 1.01 | 0.67 | 149.68 | 151.16999 | 149.21 | 230457 |
| 1718404200 | 149.91 | -1.17 | -0.77 | 150.05 | 150.34 | 148.86 | 305296 |
| 1718317800 | 151.08 | -0.33 | -0.22 | 151.18 | 151.19 | 149.9211 | 176555 |
| 1718231400 | 151.41 | 0.7 | 0.46 | 152.56 | 152.68 | 151.06 | 493759 |
| 1718145000 | 150.71 | -0.9 | -0.59 | 150.96 | 150.96 | 149.97 | 233447 |
| 1718058600 | 151.61 | 0.31 | 0.20 | 150.87 | 151.81 | 150.41 | 240988 |
| 1717799400 | 151.3 | -0.6 | -0.39 | 151.07 | 152.198 | 150.75 | 382437 |
| 1717713000 | 151.9 | -0.51 | -0.33 | 152.13 | 152.71 | 151.55 | 330625 |
| 1717626600 | 152.41 | 0.55 | 0.36 | 152.28 | 152.48929 | 151.32 | 208476 |
| 1717540200 | 151.86 | -0.78 | -0.51 | 152.01 | 152.6 | 151.38999 | 283329 |
| 1717453800 | 152.63999 | -1.21 | -0.79 | 153.91 | 153.91999 | 151.55 | 425932 |
| 1717194600 | 153.85 | 2.55 | 1.69 | 151.76 | 153.85 | 151.41 | 255121 |
| 1717108200 | 151.3 | 1.23 | 0.82 | 150.44 | 151.5 | 150.19 | 243166 |
| 1717021800 | 150.07 | -1.73 | -1.14 | 150.52 | 150.52 | 149.86 | 256400 |
| 1716935400 | 151.8 | -1.4 | -0.91 | 153.19999 | 153.33 | 151.41999 | 192815 |
| 1716589800 | 153.19999 | 1.05 | 0.69 | 152.94999 | 153.2589 | 152.59 | 144819 |
| 1716503400 | 152.15 | -2.31 | -1.50 | 154.68 | 154.68 | 152.04 | 300415 |
| 1716417000 | 154.46 | -1.01 | -0.65 | 154.85 | 155.24 | 154.1499 | 143655 |
| 1716330600 | 155.47 | 0.23 | 0.15 | 155.16 | 155.47 | 154.87 | 190408 |
| 1716244200 | 155.24 | -0.35 | -0.22 | 155.79 | 155.93969 | 155.13 | 203878 |
| 1715985000 | 155.59 | 0.24 | 0.15 | 155.5 | 155.63999 | 155.16 | 211485 |
| 1715898600 | 155.35 | -0.42 | -0.27 | 155.78 | 156.13 | 155.32 | 323511 |
| 1715812200 | 155.77 | 1.16 | 0.75 | 155.77 | 155.82 | 155.3 | 221501 |
| 1715725800 | 154.61 | 0.59 | 0.38 | 154.58 | 154.9222 | 154.03 | 157846 |
| 1715639400 | 154.02 | -0.31 | -0.20 | 154.71 | 155.38 | 153.91 | 179608 |
| 1715380200 | 154.33 | 0.31 | 0.20 | 154.51 | 154.57 | 154.07 | 180796 |
| 1715293800 | 154.02 | 1.55 | 1.02 | 152.76 | 154.02 | 152.43 | 230440 |
| 1715207400 | 152.47 | -0.04 | -0.03 | 151.99 | 152.66999 | 151.87 | 233136 |
| 1715121000 | 152.51 | 0.71 | 0.47 | 152.29 | 152.88 | 152.29 | 319619 |
| 1715034600 | 151.8 | 1.18 | 0.78 | 151.53 | 151.8 | 151.02 | 204325 |
| 1714775400 | 150.62 | 0.97 | 0.65 | 150.86 | 151.3442 | 149.84 | 195972 |
| 1714689000 | 149.65 | 0.91 | 0.61 | 149.86 | 150.035 | 148.57 | 207538 |
| 1714602600 | 148.74 | -0.31 | -0.21 | 148.75 | 150.61 | 148.28 | 286572 |
| 1714516200 | 149.05 | -2.34 | -1.55 | 150.38999 | 150.44999 | 149.01 | 184006 |
| 1714429800 | 151.38999 | 1.31 | 0.87 | 150.49 | 151.38999 | 150.49 | 179706 |
| 1714170600 | 150.08 | -0.23 | -0.15 | 150.28 | 150.8 | 150.02 | 275916 |
| 1714084200 | 150.31 | -0.07 | -0.05 | 149.58 | 150.62 | 148.47 | 250284 |
| 1713997800 | 150.38 | 0.2 | 0.13 | 149.69999 | 150.54 | 149.25 | 450177 |
| 1713911400 | 150.18 | 0.81 | 0.54 | 149.29 | 150.5862 | 149.25 | 409005 |
| 1713825000 | 149.37 | 0.97 | 0.65 | 148.8 | 150.09 | 148 | 412534 |
| 1713565800 | 148.4 | 1.11 | 0.75 | 147.6 | 148.63999 | 147.53 | 428454 |
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
