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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 157.53 | -3.4 | -2.11 | 155 | 158.03 | 153.77 | 263471 |
| 1721687700 | 160.93 | 6.19 | 4.00 | 156.12 | 161.24 | 155.3 | 123319 |
| 1721428500 | 154.74 | 2.71 | 1.78 | 153.53 | 155.77 | 152.6 | 118940 |
| 1721342100 | 152.03 | -1.61 | -1.05 | 150.74 | 155.01 | 148.81 | 240127 |
| 1721255700 | 153.63999 | 0.72 | 0.47 | 151.28 | 156.77 | 150.3146 | 304369 |
| 1721169300 | 152.91999 | 5.16 | 3.49 | 150.5 | 154.97 | 146.87 | 422954 |
| 1721082900 | 147.76 | -4.41 | -2.90 | 150.19 | 151.2225 | 146.21 | 287598 |
| 1720823700 | 152.16999 | 1.67 | 1.11 | 154.69 | 158.99 | 151.91999 | 378036 |
| 1720737300 | 150.5 | 4.46 | 3.05 | 148.01 | 152.66999 | 147.13999 | 250864 |
| 1720650900 | 146.04 | 1.51 | 1.04 | 143.71 | 147.9 | 143.2901 | 187543 |
| 1720564500 | 144.53 | 0.18 | 0.12 | 144.38 | 146.19999 | 143 | 637095 |
| 1720478100 | 144.35 | -2.69 | -1.83 | 142.11 | 148.99 | 142 | 334757 |
| 1720218900 | 147.04 | -0.94 | -0.64 | 149 | 149 | 145.53 | 88432 |
| 1720040640 | 147.97999 | 4.05 | 2.81 | 146.74 | 148.35 | 145.27 | 91322 |
| 1719959700 | 143.93 | -0.96 | -0.66 | 143.04 | 145.69 | 142.8 | 243959 |
| 1719873300 | 144.88999 | -0.69 | -0.47 | 144.3 | 148.94 | 143.28 | 153790 |
| 1719614100 | 145.58 | 0 | 0.00 | 145.58 | 145.58 | 145.58 | 0 |
| 1719527700 | 145.58 | -0.86 | -0.59 | 142.27 | 148 | 141.31 | 276015 |
| 1719441300 | 146.44 | -4.55 | -3.01 | 150.22 | 150.88 | 146 | 233169 |
| 1719354900 | 150.99 | -8.16 | -5.13 | 155.94999 | 155.94999 | 150.93 | 332871 |
| 1719268500 | 159.15 | 3.04 | 1.95 | 156.31 | 162.38999 | 155.34 | 139936 |
| 1719009300 | 156.11 | 0.57 | 0.37 | 153.44999 | 158.57 | 150.88 | 217941 |
| 1718922900 | 155.54 | 0.84 | 0.54 | 153.62 | 156 | 152 | 129240 |
| 1718750100 | 154.69999 | -4.68 | -2.94 | 158.38999 | 159.47 | 152.71 | 170761 |
| 1718663700 | 159.38 | -3.2 | -1.97 | 165.29499 | 165.29499 | 158.11 | 97166 |
| 1718404500 | 162.58 | -3.8 | -2.28 | 163.87 | 163.99 | 160.63999 | 174057 |
| 1718318100 | 166.38 | -1.73 | -1.03 | 167 | 168.8 | 163.43 | 314022 |
| 1718231700 | 168.11 | 9.52 | 6.00 | 157.75 | 169.17 | 156.5 | 401690 |
| 1718145300 | 158.59 | 2.52 | 1.61 | 155.02 | 158.69 | 151.685 | 151711 |
| 1718058900 | 156.07 | -0.29 | -0.19 | 155.13999 | 157.845 | 154.58 | 78315 |
| 1717799700 | 156.36 | -1.24 | -0.79 | 157.6 | 159.37 | 156.09 | 79607 |
| 1717713300 | 157.6 | -1.43 | -0.90 | 157.81 | 159.91 | 156.5 | 84336 |
| 1717626900 | 159.03 | 3.94 | 2.54 | 157.27 | 159.18 | 156.8 | 101640 |
| 1717540500 | 155.09 | 8.85 | 6.05 | 148.99 | 155.38 | 148.03 | 175041 |
| 1717454100 | 146.24 | -2.61 | -1.75 | 148.5 | 150.94 | 144.66 | 271393 |
| 1717194900 | 148.85 | -5.4 | -3.50 | 150 | 155.055 | 146.94 | 287022 |
| 1717108500 | 154.25 | 2.97 | 1.96 | 151.28 | 155.87 | 151.28 | 106979 |
| 1717022100 | 151.28 | -1.83 | -1.20 | 149.36 | 152.12 | 147.03 | 73369 |
| 1716935700 | 153.11 | 0.4 | 0.26 | 152.91999 | 153.85 | 151.66999 | 29290 |
| 1716590100 | 152.71 | -3.46 | -2.22 | 154.38 | 156.35 | 152.02 | 144597 |
| 1716503700 | 156.16999 | -11.75 | -7.00 | 162.8 | 164.13 | 155.52 | 153928 |
| 1716417300 | 167.92 | 0.53 | 0.32 | 169.26 | 171.83 | 166.865 | 102681 |
| 1716330900 | 167.38999 | -6.93 | -3.98 | 167.91 | 171.635 | 167.37 | 91683 |
| 1716244500 | 174.32 | 1.47 | 0.85 | 172.83 | 175.66 | 171.81 | 127705 |
| 1715985300 | 172.85 | 1.82 | 1.06 | 171 | 176 | 169.76 | 275270 |
| 1715898900 | 171.03 | 6.15 | 3.73 | 168.23 | 172.3 | 166.75 | 256229 |
| 1715812500 | 164.88 | 4.11 | 2.56 | 162.54 | 165.27 | 159.71 | 133253 |
| 1715726100 | 160.77 | -1.4 | -0.86 | 161.75 | 163.72 | 159.9 | 115859 |
| 1715639700 | 162.16999 | 1.04 | 0.65 | 160.96 | 164.16999 | 160.96 | 108508 |
| 1715380500 | 161.13 | -7.51 | -4.45 | 166.3 | 166.3 | 161 | 196355 |
| 1715294100 | 168.64 | 4.2 | 2.55 | 166.06 | 169.38 | 165.65 | 255961 |
| 1715207700 | 164.44 | 3.88 | 2.42 | 165.49 | 168.46 | 161.38 | 220950 |
| 1715121300 | 160.56 | -1.92 | -1.18 | 162.99 | 164.4 | 158.21 | 111912 |
| 1715034900 | 162.47999 | 0.23 | 0.14 | 164.51 | 165 | 161.945 | 160123 |
| 1714775700 | 162.25 | 0.24 | 0.15 | 162.51 | 162.51 | 159.255 | 195009 |
| 1714689300 | 162.01 | 5.48 | 3.50 | 160.99 | 164.6 | 158.81 | 268400 |
| 1714602900 | 156.53 | 2.59 | 1.68 | 154.3 | 157.88999 | 153.16999 | 176901 |
| 1714516500 | 153.94 | -2.59 | -1.65 | 155 | 156.63999 | 150.29 | 205280 |
| 1714430100 | 156.53 | 2.95 | 1.92 | 155 | 157.88999 | 153.08 | 185728 |
| 1714170900 | 153.58 | 5.02 | 3.38 | 152.11 | 154.47 | 150.726 | 208460 |
| 1714084500 | 148.56 | 4.44 | 3.08 | 148.4 | 152.83 | 146.16 | 409341 |
| 1713998100 | 144.12 | 5.13 | 3.69 | 143.44999 | 146.22 | 141.78 | 215687 |
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
