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 | -8.04 | -4.56247871978 | 176.22 | 176.22 | 168.18 | 183683 | 171.79394054 | SP |
| 4 | -5.57 | -3.20575539568 | 173.75 | 177.51 | 168.18 | 196858 | 172.95308364 | SP |
| 12 | 8.86 | 5.561134823 | 159.32 | 177.51 | 156.9092 | 182403 | 169.50561936 | SP |
| 26 | 23.52 | 16.2588137702 | 144.66 | 177.51 | 144.34 | 182830 | 161.07146328 | SP |
| 52 | 39.47 | 30.6658379302 | 128.71 | 177.51 | 127.62 | 203697 | 147.25013662 | SP |
| 156 | 22.04 | 15.0814287669 | 146.14 | 177.51 | 118.8064 | 236419 | 147.91384555 | SP |
| 260 | 25.57 | 17.9300189328 | 142.61 | 177.51 | 96.09 | 233453 | 143.00885131 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 168.18 | -3.8 | -2.21 | 172.23 | 172.45 | 168.1 | 214367 |
| 1730413800 | 171.98 | 1.59 | 0.93 | 170.72 | 173.165 | 170.66 | 161561 |
| 1730327400 | 170.39 | -0.39 | -0.23 | 171.2 | 171.549 | 170.11119 | 311243 |
| 1730241000 | 170.78 | -3.47 | -1.99 | 172.58 | 172.58 | 170.64 | 146689 |
| 1730154600 | 174.25 | 1.3 | 0.75 | 173.67 | 175 | 173.555 | 152483 |
| 1729895400 | 172.95 | -2.46 | -1.40 | 176.22 | 176.22 | 172.831 | 163944 |
| 1729809000 | 175.41 | -1.16 | -0.66 | 176.75 | 176.89 | 174.91 | 101468 |
| 1729722600 | 176.57 | 1.49 | 0.85 | 175.14 | 176.63 | 175.1 | 136155 |
| 1729636200 | 175.08 | -0.55 | -0.31 | 174.57 | 175.3707 | 173.695 | 165470 |
| 1729549800 | 175.63 | -0.68 | -0.39 | 176.71 | 177.25 | 174.9505 | 183460 |
| 1729290600 | 176.31 | 0.85 | 0.48 | 175.27 | 176.4599 | 174.5701 | 102680 |
| 1729204200 | 175.46 | -1.62 | -0.91 | 177.51 | 177.51 | 175.3 | 261163 |
| 1729117800 | 177.08 | 3.36 | 1.93 | 174.63 | 177.35 | 173.8 | 152288 |
| 1729031400 | 173.72 | 0.89 | 0.51 | 173.5 | 174.885 | 173.445 | 305672 |
| 1728945000 | 172.83 | 2.12 | 1.24 | 170.88 | 172.94 | 170.61 | 432221 |
| 1728685800 | 170.71 | 1.56 | 0.92 | 168.62 | 170.71 | 168.27 | 94572 |
| 1728599400 | 169.15 | -0.52 | -0.31 | 169.79 | 171.04 | 169.09 | 118035 |
| 1728513000 | 169.67 | -1.39 | -0.81 | 170.61 | 171.05 | 168.775 | 292715 |
| 1728426600 | 171.06 | 0.05 | 0.03 | 171.64 | 172.125 | 171.05 | 260993 |
| 1728340200 | 171.01 | -3.87 | -2.21 | 174.18 | 174.49 | 170.52 | 308996 |
| 1728081000 | 174.88 | -0.26 | -0.15 | 173.75 | 175 | 173.16 | 162381 |
| 1727994600 | 175.14 | -0.13 | -0.07 | 175.83 | 176.35 | 174.72 | 206743 |
| 1727908200 | 175.27 | -0.06 | -0.03 | 174.18 | 175.62 | 174 | 213587 |
| 1727821800 | 175.33 | 1.28 | 0.74 | 173.98 | 175.5 | 172.87 | 303878 |
| 1727735400 | 174.05 | 0.72 | 0.42 | 173.55 | 174.14 | 172.22 | 150677 |
| 1727476200 | 173.33 | 0.42 | 0.24 | 172.47 | 173.725 | 172.26 | 115228 |
| 1727389800 | 172.91 | -1.12 | -0.64 | 173.71 | 174.39 | 172.46 | 138209 |
| 1727303400 | 174.03 | 0.88 | 0.51 | 174.04 | 174.535 | 172.69 | 193396 |
| 1727217000 | 173.15 | -1.39 | -0.80 | 173.58 | 175.3525 | 172.92 | 210034 |
| 1727130600 | 174.54 | 1.7 | 0.98 | 173.76 | 174.569 | 173.25 | 196303 |
| 1726871400 | 172.84 | 4.11 | 2.44 | 170.6 | 173.1091 | 170.42 | 232272 |
| 1726785000 | 168.73 | -0.86 | -0.51 | 169.13 | 169.5 | 167.439 | 254747 |
| 1726698600 | 169.59 | -1.33 | -0.78 | 170.74 | 171.0893 | 169.08 | 332968 |
| 1726612200 | 170.92 | -0.1 | -0.06 | 171.21 | 171.62 | 170.3957 | 121800 |
| 1726525800 | 171.02 | 1.39 | 0.82 | 170.22 | 171.4699 | 169.83 | 207222 |
| 1726266600 | 169.63 | 2.48 | 1.48 | 167.88 | 169.67 | 167.32 | 226645 |
| 1726180200 | 167.15 | 0.32 | 0.19 | 167.29 | 167.44 | 166.26 | 176788 |
| 1726093800 | 166.83 | 0.39 | 0.23 | 166.47 | 167.02 | 164.56 | 146141 |
| 1726007400 | 166.44 | 0.89 | 0.54 | 165.97999 | 167.1 | 165.51 | 226586 |
| 1725921000 | 165.55 | 1.37 | 0.83 | 164.78 | 165.62 | 163.81 | 136006 |
| 1725661800 | 164.18 | -1.42 | -0.86 | 166.06 | 166.26 | 164.03 | 128019 |
| 1725575400 | 165.6 | -0.45 | -0.27 | 167.33 | 167.51 | 165.26 | 155718 |
| 1725489000 | 166.05 | 1.3 | 0.79 | 165.31 | 167.22 | 165.04 | 177553 |
| 1725402600 | 164.75 | -0.34 | -0.21 | 164.99 | 165.84 | 164.29 | 262005 |
| 1725057000 | 165.09 | 1.26 | 0.77 | 164.11 | 165.21 | 163.525 | 111299 |
| 1724970600 | 163.83 | 0.82 | 0.50 | 163.43 | 163.9 | 161.94 | 124832 |
| 1724884200 | 163.01 | -0.05 | -0.03 | 163.44 | 164.35 | 162.87 | 151286 |
| 1724797800 | 163.06 | -1.15 | -0.70 | 163.97999 | 164.4451 | 162.905 | 124496 |
| 1724711400 | 164.21 | 0.9 | 0.55 | 163.81 | 164.97 | 163.81 | 268020 |
| 1724452200 | 163.31 | 0.52 | 0.32 | 163.24 | 164 | 162.79 | 135554 |
| 1724365800 | 162.79 | -0.24 | -0.15 | 163.15 | 163.38999 | 162.12 | 105893 |
| 1724279400 | 163.03 | 1.16 | 0.72 | 162.08 | 163.44 | 161.97999 | 216325 |
| 1724193000 | 161.87 | -0.39 | -0.24 | 162.28 | 162.74 | 161.72999 | 145726 |
| 1724106600 | 162.26 | 1.02 | 0.63 | 161.34 | 162.33 | 161.27 | 151976 |
| 1723847400 | 161.24 | 0.62 | 0.39 | 160.74 | 161.74 | 160.1 | 183165 |
| 1723761000 | 160.62 | 0.22 | 0.14 | 159.85 | 160.99 | 159.18 | 196007 |
| 1723674600 | 160.4 | -0.08 | -0.05 | 160.27 | 161.35 | 159.35 | 123652 |
| 1723588200 | 160.47999 | 0.8 | 0.50 | 160.18 | 160.68 | 159.595 | 126686 |
| 1723501800 | 159.68 | 0.22 | 0.14 | 159.51 | 159.68 | 158.47 | 130071 |
| 1723242600 | 159.46 | 0.46 | 0.29 | 159.32 | 159.61 | 156.9092 | 149401 |
| 1723156200 | 159 | 0.23 | 0.14 | 158.43 | 159.88 | 157.88999 | 161957 |
| 1723069800 | 158.77 | 0.8 | 0.51 | 159.27 | 160.61 | 158.3 | 245454 |
| 1722983400 | 157.97 | 1.09 | 0.69 | 157.32 | 159.716 | 157.21 | 164115 |
| 1722897000 | 156.88 | -4.2 | -2.61 | 161.31 | 161.31 | 156.62 | 381469 |
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
