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 | -5.39 | -3.18972659486 | 168.98 | 174.43 | 161.03 | 7769594 | 166.74965295 | CS |
| 4 | -11.68 | -6.66400410795 | 175.27 | 185.7 | 161.03 | 6866280 | 172.26406529 | CS |
| 12 | -47.43 | -22.4765425078 | 211.02 | 215.7 | 161.03 | 6603179 | 181.6923162 | CS |
| 26 | -84.16 | -33.9697275479 | 247.75 | 255.89 | 161.03 | 6688406 | 194.16630429 | CS |
| 52 | 2.78 | 1.72874821218 | 160.81 | 255.89 | 148.05 | 6151015 | 194.06398121 | CS |
| 156 | 19.9 | 13.8492588211 | 143.69 | 255.89 | 71.12 | 6694105 | 142.26120555 | CS |
| 260 | 102.38 | 167.260251593 | 61.21 | 255.89 | 36.56 | 7272361 | 120.46902689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 163.59 | 2.15 | 1.33 | 159.36 | 164.72999 | 159.04499 | 13860084 |
| 1734651300 | 161.44 | -4.01 | -2.42 | 163 | 165.24 | 161.03 | 9074652 |
| 1734564900 | 165.44999 | -4.89 | -2.87 | 170.92 | 174.43 | 164.55 | 8877579 |
| 1734478500 | 170.34 | 0.93 | 0.55 | 169.34 | 170.75 | 168.37 | 6683145 |
| 1734392100 | 169.41 | 0.06 | 0.04 | 170.1 | 171.74 | 168.85 | 6614157 |
| 1734132900 | 169.35 | 0.27 | 0.16 | 168.345 | 171.53 | 167.77 | 6894361 |
| 1734046500 | 169.08 | -2.05 | -1.20 | 168.2 | 170.11 | 166.81 | 5967253 |
| 1733960100 | 171.13 | 2.96 | 1.76 | 169.63 | 173.2 | 169.485 | 6559011 |
| 1733873700 | 168.17 | -3.69 | -2.15 | 173.465 | 173.465 | 167.47 | 8173975 |
| 1733787300 | 171.86 | -1.16 | -0.67 | 170.4 | 174.5 | 170.36 | 7447952 |
| 1733528100 | 173.02 | 0.99 | 0.58 | 171.7 | 173.32 | 171.35 | 5949042 |
| 1733441700 | 172.03 | -9.13 | -5.04 | 176.54 | 179.42 | 170.55 | 8605349 |
| 1733355300 | 181.16 | -2 | -1.09 | 185.34 | 185.7 | 180.45 | 5730711 |
| 1733268900 | 183.16 | -0.11 | -0.06 | 181.21 | 183.26 | 180.8 | 5922389 |
| 1733182500 | 183.265 | 8.55 | 4.90 | 174.72 | 184.27 | 174.72 | 8996961 |
| 1732917840 | 174.71 | 3.39 | 1.98 | 176.38 | 178.29 | 174.365 | 5720188 |
| 1732750500 | 171.32 | -1.88 | -1.09 | 173.2 | 173.34 | 168.7604 | 4329665 |
| 1732664100 | 173.2 | -1.35 | -0.77 | 174.625 | 174.625 | 170.94 | 6367964 |
| 1732577700 | 174.55 | -0.33 | -0.19 | 176.71 | 177.19 | 171.9326 | 8864861 |
| 1732318500 | 174.88 | -0.87 | -0.50 | 175.27 | 175.88 | 173.38 | 4203179 |
| 1732232100 | 175.75 | 5.26 | 3.09 | 171.22 | 177.07 | 171.0501 | 8814436 |
| 1732145700 | 170.49 | 1.18 | 0.70 | 168.92 | 170.525 | 167.06 | 6068780 |
| 1732059300 | 169.31 | -1.42 | -0.83 | 168.465 | 169.96 | 167.49 | 8504326 |
| 1731972900 | 170.73 | 1.85 | 1.10 | 168.93 | 171.67 | 166.8501 | 8288489 |
| 1731713700 | 168.88 | -17.12 | -9.20 | 168.42 | 174.07 | 167.33 | 15487787 |
| 1731627300 | 186 | 3.21 | 1.76 | 186.87 | 187.615 | 185.09 | 11518705 |
| 1731540900 | 182.79 | -3.82 | -2.05 | 184.72 | 185.47 | 182.52 | 8534167 |
| 1731454500 | 186.61 | -1.95 | -1.03 | 188.96 | 189.75 | 184.4704 | 5447935 |
| 1731368100 | 188.56 | -3.47 | -1.81 | 192 | 193.2 | 186.46 | 5336366 |
| 1731108900 | 192.03 | -2.06 | -1.06 | 193.54 | 194.1 | 191.265 | 4774148 |
| 1731022500 | 194.09 | 6.57 | 3.50 | 190.96 | 194.33 | 190.96 | 5145789 |
| 1730936100 | 187.52 | 1.04 | 0.56 | 189.53 | 189.53 | 184.75 | 6252474 |
| 1730849700 | 186.48 | 4.66 | 2.56 | 183.858 | 186.75 | 183.38 | 3993671 |
| 1730763300 | 181.82 | -1.56 | -0.85 | 183.2 | 183.82 | 180.46 | 3809760 |
| 1730500500 | 183.38 | 1.8 | 0.99 | 181.785 | 185.47 | 181.23 | 6247909 |
| 1730414100 | 181.58 | -3.72 | -2.01 | 185.22 | 185.22 | 179.28 | 7247886 |
| 1730327700 | 185.3 | -4.82 | -2.54 | 186.32 | 188.19 | 184.7 | 5727947 |
| 1730241300 | 190.12 | 4.78 | 2.58 | 185.34 | 191.53 | 184.651 | 5955828 |
| 1730154900 | 185.34 | -1.18 | -0.63 | 186.52 | 187.64 | 184.41 | 3936914 |
| 1729895700 | 186.52 | 2.77 | 1.51 | 186.85 | 189.1999 | 186.17 | 4792541 |
| 1729809300 | 183.75 | 1.05 | 0.57 | 186.88 | 187.8 | 183.23 | 5929443 |
| 1729722900 | 182.7 | -0.3 | -0.16 | 181.95 | 183.74 | 179.79 | 5852542 |
| 1729636500 | 183 | -1.46 | -0.79 | 184.53 | 185.28 | 182.57 | 6643656 |
| 1729550100 | 184.46 | -1.9 | -1.02 | 185.96 | 186.71 | 184.1 | 4916923 |
| 1729290900 | 186.36 | 3.12 | 1.70 | 186.28 | 186.79 | 184.64 | 5680169 |
| 1729204500 | 183.24 | -1.35 | -0.73 | 190.1 | 190.8 | 183.01 | 9724225 |
| 1729118100 | 184.59 | -6.43 | -3.37 | 193.24 | 193.24 | 183.9 | 10964984 |
| 1729031700 | 191.02 | -22.87 | -10.69 | 213.68 | 215.7 | 189.565 | 16740723 |
| 1728945300 | 213.89 | 8.83 | 4.31 | 207.15 | 214.25 | 206.96 | 5238143 |
| 1728686100 | 205.06 | 1.1 | 0.54 | 202.68 | 207.2299 | 202.14 | 2497148 |
| 1728599700 | 203.96 | -1.1 | -0.54 | 201.92 | 204.25 | 199.95 | 3639953 |
| 1728513300 | 205.06 | 4.18 | 2.08 | 201.4 | 205.59 | 200.63 | 4139393 |
| 1728426900 | 200.88 | 0.75 | 0.37 | 200.13 | 202.52 | 198.67 | 3459667 |
| 1728340500 | 200.13 | -1.84 | -0.91 | 199.38 | 201.59 | 198.66 | 3564449 |
| 1728081300 | 201.97 | 2.38 | 1.19 | 204.31 | 204.92 | 199.505 | 3969694 |
| 1727994900 | 199.59 | -1.56 | -0.78 | 197.66 | 203.125 | 197.66 | 3659540 |
| 1727908500 | 201.15 | 3.95 | 2.00 | 198.87 | 204.51 | 196.74 | 5355286 |
| 1727822100 | 197.2 | -4.85 | -2.40 | 203.41 | 204.06 | 193.64 | 6588290 |
| 1727735520 | 202.05 | -2.87 | -1.40 | 201 | 204.31 | 198.69 | 5608429 |
| 1727476500 | 204.92 | -4.69 | -2.24 | 211.02 | 211.33 | 204 | 4519356 |
| 1727390100 | 209.61 | 12.3 | 6.23 | 210.34 | 212.15 | 202.5 | 7835276 |
| 1727303700 | 197.31 | 0.53 | 0.27 | 195.45 | 200.29 | 195.29 | 5041280 |
| 1727217300 | 196.78 | 2.74 | 1.41 | 195.78 | 197.85 | 193.76 | 4864646 |
| 1727130900 | 194.04 | 1.88 | 0.98 | 194.42 | 195.62 | 192.69 | 4457189 |
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
