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 | -7.8 | -4.26509186352 | 182.88 | 185.05 | 172.6 | 16593725 | 179.1252535 | CS |
| 4 | -6.29 | -3.46804874014 | 181.37 | 185.51 | 167.38 | 17860764 | 176.19431054 | CS |
| 12 | 4.24 | 2.48185436666 | 170.84 | 186.42 | 134.9 | 23943679 | 167.33027143 | CS |
| 26 | 41.84599801 | 31.4078969219 | 133.23400199 | 186.42 | 128.78 | 18202109 | 162.57036859 | CS |
| 52 | 78.98099857 | 82.1871168219 | 96.09900143 | 186.42 | 90.31000135 | 10804617 | 156.18034251 | CS |
| 156 | 118.31099915 | 208.407753137 | 56.76900085 | 186.42 | 41.50682062 | 5215735 | 127.84135957 | CS |
| 260 | 144.00499954 | 463.411093832 | 31.07500046 | 186.42 | 15.56700023 | 3962980 | 108.02304423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 173.58 | -2.64 | -1.50 | 174.57 | 175.5926 | 172.6 | 18343177 |
| 1731454500 | 176.22 | -2.69 | -1.50 | 178.735 | 179.56 | 173.2 | 15852820 |
| 1731368100 | 178.91 | -4.73 | -2.58 | 183.24 | 183.63 | 176.8201 | 17025574 |
| 1731108900 | 183.64 | -0.17 | -0.09 | 183.08 | 185.05 | 181.83 | 14086385 |
| 1731022500 | 183.81 | 4.26 | 2.37 | 181.9853 | 184.8722 | 181.79 | 18944691 |
| 1730936100 | 179.55 | 5.65 | 3.25 | 179.7 | 180.21 | 175.96 | 23562863 |
| 1730849700 | 173.9 | 5.35 | 3.17 | 170.05 | 174.4 | 170.05 | 13392196 |
| 1730763300 | 168.55 | -0.37 | -0.22 | 169.75 | 172.45 | 168.42 | 13609758 |
| 1730500500 | 168.92 | -0.85 | -0.50 | 168.26 | 171.3255 | 167.5 | 18188219 |
| 1730414100 | 169.77 | -6.87 | -3.89 | 173.98 | 174.45 | 167.38 | 26092311 |
| 1730327700 | 176.64 | -2.6 | -1.45 | 177.47 | 179.19 | 175.62 | 17870764 |
| 1730241300 | 179.24 | 7.22 | 4.20 | 172.53 | 180.23 | 171.2101 | 23674619 |
| 1730154900 | 172.02 | -0.98 | -0.57 | 173 | 173.9728 | 171.345 | 13187490 |
| 1729895700 | 173 | 1.65 | 0.96 | 174.19 | 176.796 | 172.72 | 19966914 |
| 1729809300 | 171.35 | -2.16 | -1.24 | 174.1 | 174.3 | 169.5 | 20477649 |
| 1729722900 | 173.51 | -5.87 | -3.27 | 177.68 | 178.98 | 172.57 | 19489054 |
| 1729636500 | 179.38 | -0.61 | -0.34 | 178.36 | 180.69 | 177.41 | 12056098 |
| 1729550100 | 179.99 | 0.1 | 0.06 | 178.94 | 181.7199 | 178.258 | 13679184 |
| 1729290900 | 179.89 | -1.64 | -0.90 | 182.15 | 182.71 | 178.68 | 17814606 |
| 1729204500 | 181.53 | 4.71 | 2.66 | 181.37 | 185.51 | 180.69 | 25209340 |
| 1729118100 | 176.82 | 0.84 | 0.48 | 178.63 | 179.25 | 175.33 | 15273528 |
| 1729031700 | 175.98 | -6.33 | -3.47 | 180.79 | 181.7 | 173.3701 | 27626220 |
| 1728945300 | 182.31 | 0.83 | 0.46 | 183.51 | 184.95164 | 180.13 | 17179912 |
| 1728686100 | 181.48 | -4.21 | -2.27 | 181.14 | 182.59 | 177.4 | 23048782 |
| 1728599700 | 185.69 | -0.26 | -0.14 | 183.56 | 186.31 | 182.53 | 16302243 |
| 1728513300 | 185.95 | 5.22 | 2.89 | 179.24 | 186.42 | 176.42 | 25473307 |
| 1728426900 | 180.73 | 5.65 | 3.23 | 175.55 | 181.5924 | 174.89 | 20762232 |
| 1728340500 | 175.08 | -1.56 | -0.88 | 174.88 | 178.31 | 173.86 | 15546119 |
| 1728081300 | 176.64 | 4.75 | 2.76 | 176.32 | 176.8998 | 172.6 | 17922207 |
| 1727994900 | 171.89 | 1.23 | 0.72 | 169.65 | 174.94 | 169.19 | 13058555 |
| 1727908500 | 170.66 | 3.19 | 1.90 | 167.5 | 172.84 | 167.0201 | 14317089 |
| 1727822100 | 167.47 | -5.03 | -2.92 | 172.06 | 172.25 | 165.8 | 23748715 |
| 1727735700 | 172.5 | -0.19 | -0.11 | 171.87 | 172.92 | 169.6302 | 16955803 |
| 1727476500 | 172.69 | -5.4 | -3.03 | 178.18 | 178.47 | 171.76 | 20533319 |
| 1727390100 | 178.09 | 2.57 | 1.46 | 178.5 | 180.25 | 175 | 24303553 |
| 1727303700 | 175.52 | 0.68 | 0.39 | 174.6 | 177.14 | 173.76 | 16583804 |
| 1727217300 | 174.84 | 1.9 | 1.10 | 172.86 | 175.99 | 171.68 | 34631114 |
| 1727130900 | 172.94 | 1.84 | 1.08 | 172 | 173.32 | 168.3501 | 29419686 |
| 1726871700 | 171.1 | 3.68 | 2.20 | 167.18 | 172.02 | 166.47 | 92237261 |
| 1726785300 | 167.41999 | 5.75 | 3.56 | 167.66 | 170 | 165.66 | 32412683 |
| 1726698900 | 161.66999 | -0.8 | -0.49 | 163.77 | 167.47 | 161.36 | 26493997 |
| 1726612500 | 162.47 | -1.55 | -0.95 | 165.49 | 166.02 | 160.69999 | 19816742 |
| 1726526100 | 164.02 | -3.67 | -2.19 | 165.19 | 165.5 | 160.41 | 26078019 |
| 1726266900 | 167.69 | 3.13 | 1.90 | 166.74 | 168.0797 | 164.0401 | 29689227 |
| 1726180500 | 164.56 | 6.29 | 3.97 | 158.1 | 166.32 | 156.85499 | 43536072 |
| 1726094100 | 158.27 | 10.06 | 6.79 | 148.4 | 158.87 | 145.04 | 39681708 |
| 1726007700 | 148.21 | 7.39 | 5.25 | 141.22999 | 149.86 | 141.04 | 36034297 |
| 1725921300 | 140.82 | 3.82 | 2.79 | 139 | 141.585 | 134.9 | 39486530 |
| 1725662100 | 136.995 | -15.83 | -10.36 | 143.25 | 143.5 | 136.6 | 76717741 |
| 1725575700 | 152.82 | -1.3 | -0.84 | 150.55 | 156.36 | 150.165 | 31189740 |
| 1725489300 | 154.12 | 1.33 | 0.87 | 150.47999 | 156.44 | 149.19999 | 20283319 |
| 1725402900 | 152.79 | -10.03 | -6.16 | 160.38 | 160.74 | 151.38 | 37125508 |
| 1725057300 | 162.82 | 5.89 | 3.75 | 161.12 | 163.24 | 158.745 | 25151609 |
| 1724970900 | 156.93 | -1.25 | -0.79 | 158.59 | 163.19999 | 155.41 | 23389822 |
| 1724884500 | 158.18 | -3.21 | -1.99 | 160.12 | 162.2799 | 156.27 | 17949975 |
| 1724798100 | 161.38999 | 1.77 | 1.11 | 157.61 | 162.03 | 155.83 | 16675108 |
| 1724711700 | 159.62 | -6.74 | -4.05 | 165.12 | 165.69999 | 158.69 | 18498298 |
| 1724452500 | 166.36 | 4.02 | 2.48 | 165.025 | 168.28 | 163.5 | 18834245 |
| 1724366100 | 162.34 | -3.44 | -2.08 | 170.84 | 172.42 | 161.49 | 30038092 |
| 1724279700 | 165.78 | -0.17 | -0.10 | 165.12 | 166.47 | 162.88 | 16080671 |
| 1724193300 | 165.94999 | -1.76 | -1.05 | 167.09 | 168.3699 | 164.18 | 19877613 |
| 1724106900 | 167.71 | 1.99 | 1.20 | 164.5 | 167.83 | 160.41999 | 20420326 |
| 1723847700 | 165.72 | -0.41 | -0.25 | 164.28 | 166.09 | 162.68 | 19276791 |
| 1723761300 | 166.13 | 8.44 | 5.35 | 161.24 | 166.66999 | 160.3351 | 27905849 |
| 1723674900 | 157.69 | 1.53 | 0.98 | 158.22999 | 160.25 | 154.735 | 20169542 |
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
