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 | 4.3595 | 2.80335669732 | 155.51 | 159.8695 | 154.5 | 144210 | 156.02327553 | SP |
| 4 | -1.3407 | -0.831647129028 | 161.2102 | 163.98 | 154.5 | 130076 | 158.55551215 | SP |
| 12 | 13.4195 | 9.16319562991 | 146.45 | 163.98 | 144.62 | 101432 | 154.66220269 | SP |
| 26 | 17.6695 | 12.4258087201 | 142.2 | 163.98 | 127.58 | 107003 | 145.48968335 | SP |
| 52 | 43.1995 | 37.0270849404 | 116.67 | 163.98 | 116.45 | 140336 | 135.36327324 | SP |
| 156 | 27.8395 | 21.0857380898 | 132.03 | 163.98 | 78.25 | 224985 | 107.83668624 | SP |
| 260 | 65.8195 | 69.9835194046 | 94.05 | 163.98 | 66.51 | 220281 | 109.26695606 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 157.51 | 1.47 | 0.94 | 157.16 | 157.97999 | 156.35 | 120976 |
| 1735860600 | 156.04 | 1.08 | 0.70 | 155.9 | 157.3598 | 154.81 | 185532 |
| 1735687800 | 154.96 | -0.91 | -0.58 | 155.93 | 156.34 | 154.675 | 155523 |
| 1735601400 | 155.87 | -1.42 | -0.90 | 155.51 | 156.65 | 154.5 | 114807 |
| 1735342200 | 157.29 | -1.79 | -1.13 | 158.13999 | 158.13999 | 155.82 | 91184 |
| 1735255800 | 159.08 | -0.2 | -0.13 | 158.46 | 159.28 | 158.12 | 73901 |
| 1735077840 | 159.28 | 1.53 | 0.97 | 157.91999 | 159.28 | 157.425 | 73928 |
| 1734996600 | 157.75 | 1.45 | 0.93 | 156.96 | 157.77 | 155.6001 | 107551 |
| 1734737400 | 156.3 | 0.58 | 0.37 | 154.66999 | 158.26 | 154.6549 | 186764 |
| 1734651000 | 155.72 | -0.45 | -0.29 | 158.09 | 158.44999 | 155.72 | 160435 |
| 1734564600 | 156.16999 | -5.08 | -3.15 | 161 | 161.74 | 155.97999 | 178745 |
| 1734478200 | 161.25 | -1.08 | -0.67 | 162.19 | 163.07 | 161.235 | 110935 |
| 1734391800 | 162.33 | 0.99 | 0.61 | 162.58 | 163.29 | 162.095 | 119235 |
| 1734132600 | 161.34 | -1.78 | -1.09 | 162.455 | 162.79 | 161.09 | 95527 |
| 1734046200 | 163.12 | -0.45 | -0.28 | 163.4 | 163.97999 | 162.91999 | 86711 |
| 1733959800 | 163.57 | 3 | 1.87 | 161.3956 | 163.8691 | 161.3956 | 250029 |
| 1733873400 | 160.57 | 2.09 | 1.32 | 160.31899 | 161 | 159.8003 | 108029 |
| 1733787000 | 158.47999 | -2.68 | -1.66 | 161.21019 | 161.21019 | 158.11009 | 121558 |
| 1733527800 | 161.16 | 2.04 | 1.28 | 159.11 | 161.18 | 159.11 | 96084 |
| 1733441400 | 159.12 | -0.42 | -0.26 | 160.07 | 160.35 | 159 | 55856 |
| 1733355000 | 159.54 | 0.44 | 0.28 | 159.03 | 159.83 | 159 | 91031 |
| 1733268600 | 159.1 | 1.78 | 1.13 | 157.55 | 159.1 | 157.44999 | 131856 |
| 1733182200 | 157.32 | 1.79 | 1.15 | 155.53 | 157.56 | 155.53 | 138106 |
| 1732917840 | 155.53 | 0.59 | 0.38 | 154.63999 | 155.76 | 154.63999 | 56709 |
| 1732750200 | 154.94 | 0.36 | 0.23 | 154.85 | 155.05 | 154.16 | 103677 |
| 1732663800 | 154.58 | 0.6 | 0.39 | 153.91999 | 155.08 | 153.91999 | 76234 |
| 1732577400 | 153.97999 | 0.95 | 0.62 | 153.77 | 155.035 | 153.16999 | 86487 |
| 1732318200 | 153.03 | -0.09 | -0.06 | 152.44999 | 153.4 | 152.44999 | 77324 |
| 1732231800 | 153.12 | -0.8 | -0.52 | 153.84 | 153.84 | 150.81 | 71814 |
| 1732145400 | 153.91999 | 0.95 | 0.62 | 153.33 | 153.91999 | 151.97999 | 69183 |
| 1732059000 | 152.97 | 0.96 | 0.63 | 151.37 | 153.2961 | 151.27 | 59857 |
| 1731972600 | 152.01 | 1.17 | 0.78 | 151.13999 | 152.3501 | 151 | 67243 |
| 1731713400 | 150.84 | -3.08 | -2.00 | 153.13 | 153.2868 | 150.44 | 74134 |
| 1731627000 | 153.91999 | -0.77 | -0.50 | 154.75 | 155 | 153.5 | 58547 |
| 1731540600 | 154.69 | -0.78 | -0.50 | 155.27 | 155.465 | 154.3253 | 85161 |
| 1731454200 | 155.47 | 0.28 | 0.18 | 155.32 | 156.18 | 154.4401 | 104586 |
| 1731367800 | 155.19 | 1.04 | 0.67 | 154.38999 | 155.455 | 154.32 | 85839 |
| 1731108600 | 154.15 | -1.14 | -0.73 | 154.58 | 154.58 | 153.685 | 81218 |
| 1731022200 | 155.29 | 2.12 | 1.38 | 153.975 | 155.63999 | 153.94999 | 81908 |
| 1730935800 | 153.16999 | 3.77 | 2.52 | 151.345 | 153.37 | 151.22 | 183016 |
| 1730849400 | 149.4 | 1.7 | 1.15 | 148.28 | 149.62 | 148.28 | 61603 |
| 1730763000 | 147.69999 | -0.93 | -0.63 | 148.54 | 148.76 | 147.29 | 73814 |
| 1730500200 | 148.63 | 0.31 | 0.21 | 148.8 | 149.6912 | 148.565 | 120836 |
| 1730413800 | 148.32 | -1.73 | -1.15 | 149.97 | 150.69999 | 148.25 | 111333 |
| 1730327400 | 150.05 | 1.18 | 0.79 | 151.37 | 151.96 | 149.94999 | 270125 |
| 1730241000 | 148.87 | 1.52 | 1.03 | 147.54 | 149.115 | 146.97 | 94679 |
| 1730154600 | 147.35 | 1.06 | 0.72 | 147.78 | 147.78 | 146.81 | 93478 |
| 1729895400 | 146.29 | 0.81 | 0.56 | 146.37 | 147.53 | 146 | 132403 |
| 1729809000 | 145.47999 | 0.24 | 0.17 | 145.4 | 145.59 | 144.62 | 49427 |
| 1729722600 | 145.24 | -1.19 | -0.81 | 146.22999 | 146.8554 | 144.63 | 59185 |
| 1729636200 | 146.43 | -0.06 | -0.04 | 145.3 | 146.73929 | 145.3 | 46936 |
| 1729549800 | 146.49 | -0.7 | -0.48 | 147.07 | 147.13 | 145.62 | 43207 |
| 1729290600 | 147.19 | 1.06 | 0.73 | 146.96 | 147.59 | 146.96 | 41636 |
| 1729204200 | 146.13 | -0.45 | -0.31 | 147.27 | 147.27 | 145.91 | 63698 |
| 1729117800 | 146.58 | -0.31 | -0.21 | 146.38999 | 146.88999 | 146.16 | 50779 |
| 1729031400 | 146.88999 | 0.25 | 0.17 | 146.88999 | 147.4 | 146.4 | 149985 |
| 1728945000 | 146.63999 | 0.77 | 0.53 | 146.44999 | 147.1223 | 146.32 | 41265 |
| 1728685800 | 145.87 | 1.1 | 0.76 | 144.86 | 146.2816 | 144.86 | 44240 |
| 1728599400 | 144.77 | -0.93 | -0.64 | 145.03 | 145.62 | 144.76 | 60503 |
| 1728513000 | 145.69999 | 0.1 | 0.07 | 145.57 | 145.72999 | 144.47999 | 72759 |
| 1728426600 | 145.6 | 1.29 | 0.89 | 144.59 | 145.75 | 144.38 | 86636 |
| 1728340200 | 144.31 | -2.24 | -1.53 | 146.57 | 146.57 | 144.09 | 95140 |
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
