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 | 5.16 | 2.90655100546 | 177.53 | 182.82 | 174.8 | 108318 | 179.00766669 | CS |
| 4 | 0.56 | 0.307472684346 | 182.13 | 185.32 | 166.36 | 150016 | 175.67178248 | CS |
| 12 | 9.23 | 5.32111149545 | 173.46 | 185.32 | 163.59 | 119655 | 173.78605407 | CS |
| 26 | 27.27 | 17.5460043752 | 155.42 | 186.03 | 149.04 | 114034 | 168.91702646 | CS |
| 52 | 59.33 | 48.0950064851 | 123.36 | 186.03 | 120.76 | 111193 | 157.71049936 | CS |
| 156 | 14.81 | 8.82177746009 | 167.88 | 186.03 | 110.1456 | 104992 | 142.19216996 | CS |
| 260 | 83.71 | 84.5726409376 | 98.98 | 186.03 | 78.3 | 111057 | 129.29441546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 182.69 | 0.25 | 0.14 | 185 | 185.955 | 182.46 | 203786 |
| 1732318500 | 182.44 | 2.13 | 1.18 | 180.9 | 182.82 | 180.085 | 129456 |
| 1732232100 | 180.31 | 2.28 | 1.28 | 179.19 | 180.56 | 178.49 | 95442 |
| 1732145700 | 178.03 | 0.5 | 0.28 | 177.445 | 178.19 | 175 | 81397 |
| 1732059300 | 177.53 | 0.45 | 0.25 | 176.33 | 177.87 | 174.8 | 73247 |
| 1731972900 | 177.08 | -0.69 | -0.39 | 177.83 | 179.15 | 176.49 | 75043 |
| 1731713700 | 177.77 | 0.95 | 0.54 | 176.38 | 178.485 | 175 | 182771 |
| 1731627300 | 176.82 | -0.77 | -0.43 | 178.74 | 178.74 | 174.975 | 78395 |
| 1731540900 | 177.59 | -0.74 | -0.41 | 179.66 | 180.765 | 177.38 | 77618 |
| 1731454500 | 178.33 | -2.9 | -1.60 | 181.1 | 181.91 | 177.79 | 91513 |
| 1731368100 | 181.23 | 1.91 | 1.07 | 180.91 | 182.75 | 179.75 | 101982 |
| 1731108900 | 179.32 | 2.69 | 1.52 | 177.47 | 181.1 | 177.44 | 133946 |
| 1731022500 | 176.63 | -6.78 | -3.70 | 182.49 | 182.49 | 170.785 | 492194 |
| 1730936100 | 183.41 | 8.1 | 4.62 | 182 | 185.32 | 179.015 | 237361 |
| 1730849700 | 175.31 | 2.8 | 1.62 | 173.01 | 175.39 | 171.41 | 122877 |
| 1730763300 | 172.51 | 1.05 | 0.61 | 171.5 | 172.57 | 169.88 | 97738 |
| 1730500500 | 171.46 | 4.13 | 2.47 | 168.57 | 171.46 | 166.36 | 289399 |
| 1730414100 | 167.33 | -1.55 | -0.92 | 168.53 | 169.33 | 167.3 | 94358 |
| 1730327700 | 168.88 | -0.38 | -0.22 | 169.01 | 173.18 | 168.88 | 92027 |
| 1730241300 | 169.26 | -1.53 | -0.90 | 169.7 | 170.625 | 168.76 | 203697 |
| 1730154900 | 170.79 | -0.67 | -0.39 | 171.94 | 172.75 | 169.75 | 199711 |
| 1729895700 | 171.46 | 5.3 | 3.19 | 182.13 | 182.13 | 171 | 178090 |
| 1729809300 | 166.16 | -0.6 | -0.36 | 167.28 | 167.28 | 165.425 | 120146 |
| 1729722900 | 166.76 | -0.85 | -0.51 | 166.37 | 167.57 | 165.63 | 55029 |
| 1729636500 | 167.61 | -0.17 | -0.10 | 166.94999 | 167.93 | 165.805 | 58649 |
| 1729550100 | 167.78 | -2.77 | -1.62 | 170.22 | 170.36 | 167.615 | 59807 |
| 1729290900 | 170.55 | -1.48 | -0.86 | 172.96 | 172.96 | 170.105 | 86382 |
| 1729204500 | 172.03 | -1.75 | -1.01 | 174.4 | 174.65 | 171.531 | 50619 |
| 1729118100 | 173.78 | 1.77 | 1.03 | 173.45 | 175.18 | 173.22 | 106031 |
| 1729031700 | 172.01 | -0.36 | -0.21 | 171.87 | 174.19 | 171.87 | 83478 |
| 1728945300 | 172.37 | 0.16 | 0.09 | 171.77 | 174.32 | 171.07 | 110609 |
| 1728686100 | 172.21 | 2.03 | 1.19 | 170.45 | 172.58 | 170.45 | 92037 |
| 1728599700 | 170.18 | -1.8 | -1.05 | 170.12 | 171.56 | 168.78 | 99451 |
| 1728513300 | 171.98 | 2.17 | 1.28 | 169.81 | 172.22 | 168.88 | 99134 |
| 1728426900 | 169.81 | -0.05 | -0.03 | 170.4 | 170.91 | 169.23 | 65891 |
| 1728340500 | 169.86 | -2.39 | -1.39 | 170.78 | 170.78 | 168.555 | 84388 |
| 1728081300 | 172.25 | 1.28 | 0.75 | 173.38 | 173.38 | 171.2 | 62341 |
| 1727994900 | 170.97 | -3.19 | -1.83 | 172.165 | 172.165 | 170.37 | 52390 |
| 1727908500 | 174.16 | 1.59 | 0.92 | 172.06 | 174.365 | 171.655 | 90791 |
| 1727822100 | 172.57 | -3.43 | -1.95 | 176 | 176.8 | 171.955 | 105432 |
| 1727735520 | 176 | 0.87 | 0.50 | 174.89 | 176.19 | 173.875 | 109640 |
| 1727476500 | 175.13 | -0.07 | -0.04 | 176.75 | 177.225 | 174.88 | 105737 |
| 1727390100 | 175.2 | 1.47 | 0.85 | 175.9 | 176.82 | 174.7 | 95476 |
| 1727303700 | 173.73 | -1.68 | -0.96 | 175.89 | 176.4 | 172.96 | 121222 |
| 1727217300 | 175.41 | -0.25 | -0.14 | 176.14 | 177.355 | 174.8 | 105616 |
| 1727130900 | 175.66 | 0.93 | 0.53 | 175.98 | 177.01 | 173.22 | 137171 |
| 1726871700 | 174.73 | -3.55 | -1.99 | 178.57 | 178.57 | 174.38 | 481808 |
| 1726785300 | 178.28 | 2.24 | 1.27 | 178.68 | 178.68 | 175.35 | 150692 |
| 1726698900 | 176.04 | 2.8 | 1.62 | 173.74 | 179.69 | 173.18 | 126264 |
| 1726612500 | 173.24 | 0.83 | 0.48 | 174 | 176.4 | 173.2 | 79603 |
| 1726526100 | 172.41 | 0.59 | 0.34 | 172.56 | 173.57 | 170.855 | 54599 |
| 1726266900 | 171.82 | 3.69 | 2.19 | 169.68 | 173.42 | 169.68 | 79721 |
| 1726180500 | 168.13 | 4.16 | 2.54 | 166.345 | 168.435 | 164.35 | 97771 |
| 1726094100 | 163.97 | -3.71 | -2.21 | 166.66999 | 167.04 | 163.59 | 124849 |
| 1726007700 | 167.68 | 0.52 | 0.31 | 166.97 | 168.26 | 165.87 | 84694 |
| 1725921300 | 167.16 | -1.47 | -0.87 | 168.23 | 168.755 | 166.43 | 89831 |
| 1725662100 | 168.63 | -3.27 | -1.90 | 172.61 | 172.73 | 167.0135 | 129496 |
| 1725575700 | 171.9 | -0.64 | -0.37 | 172.38 | 172.97 | 171.02 | 78235 |
| 1725489300 | 172.54 | 0.74 | 0.43 | 171.89 | 172.9 | 170.68 | 59071 |
| 1725402900 | 171.8 | -5.23 | -2.95 | 176.795 | 176.795 | 171.19 | 102502 |
| 1725057300 | 177.03 | 4.56 | 2.64 | 173.46 | 177.95 | 173.14 | 103564 |
| 1724970900 | 172.47 | 0.77 | 0.45 | 172.76 | 174.08 | 172.0393 | 51981 |
| 1724884500 | 171.7 | -0.71 | -0.41 | 172.26 | 174.55 | 171.46 | 53236 |
| 1724798100 | 172.41 | -0.78 | -0.45 | 172.64 | 173.14 | 171.29 | 96393 |
| 1724711700 | 173.19 | 0.45 | 0.26 | 173.54 | 175.84 | 172.85 | 69265 |
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
