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 | 16.08 | 9.27710148272 | 173.33 | 189.41 | 173.33 | 48880 | 181.84490593 | CS |
| 4 | 25.12 | 15.2900359121 | 164.29 | 189.41 | 163.835 | 40800 | 173.02374082 | CS |
| 12 | 9.91 | 5.5208913649 | 179.5 | 189.41 | 136 | 45040 | 167.65222849 | CS |
| 26 | 43.56 | 29.8663009942 | 145.85 | 189.41 | 136 | 40372 | 168.07629619 | CS |
| 52 | 87.57 | 85.9878240377 | 101.84 | 189.41 | 81.29 | 36846 | 141.97721432 | CS |
| 156 | 82.09 | 76.4908684309 | 107.32 | 189.41 | 78.35 | 39030 | 115.12668194 | CS |
| 260 | 147.81 | 355.3125 | 41.6 | 189.41 | 21.96 | 38949 | 92.00777746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 189.41 | 5 | 2.71 | 183.51 | 189.41 | 183.13 | 31249 |
| 1728599700 | 184.41 | 0.71 | 0.39 | 182.75 | 184.98 | 180.555 | 57236 |
| 1728513300 | 183.7 | 1.21 | 0.66 | 181.98 | 187.22 | 181.98 | 46585 |
| 1728426900 | 182.49 | 1.81 | 1.00 | 181.4 | 182.58 | 178.92 | 33897 |
| 1728340500 | 180.68 | 4.42 | 2.51 | 175.37 | 181.93 | 174.1 | 79148 |
| 1728081300 | 176.26 | 4.31 | 2.51 | 172.77 | 177.99 | 172.75 | 29325 |
| 1727994900 | 171.95 | 3.68 | 2.19 | 168.91 | 172.31 | 168.27 | 31465 |
| 1727908500 | 168.27 | -8.22 | -4.66 | 176.51 | 177.02 | 167.75 | 28828 |
| 1727822100 | 176.49 | 1.17 | 0.67 | 175.06 | 177.7499 | 172.5901 | 37093 |
| 1727735700 | 175.32 | 7.43 | 4.43 | 167.93 | 175.73 | 167.93 | 85633 |
| 1727476500 | 167.89 | -1.59 | -0.94 | 170 | 170.14 | 166.94999 | 36986 |
| 1727390100 | 169.48 | 3.25 | 1.96 | 168.13 | 172.01 | 166.185 | 41660 |
| 1727303700 | 166.22999 | 0.44 | 0.27 | 166.24 | 167.8969 | 165.245 | 37299 |
| 1727217300 | 165.79 | -1.55 | -0.93 | 166.85 | 166.85 | 164.805 | 20583 |
| 1727130900 | 167.34 | 0.31 | 0.19 | 168.22 | 168.612 | 165.75 | 27744 |
| 1726871700 | 167.03 | -0.67 | -0.40 | 168.58 | 168.58 | 165.215 | 95444 |
| 1726785300 | 167.69999 | 0.5 | 0.30 | 170.36 | 170.36 | 162.71 | 28521 |
| 1726698900 | 167.19999 | 0.65 | 0.39 | 166.09 | 170 | 164.99 | 24063 |
| 1726612500 | 166.55 | 0.36 | 0.22 | 168 | 169.96 | 165.16999 | 27329 |
| 1726526100 | 166.19 | 0.64 | 0.39 | 165.18 | 167.4999 | 164.97999 | 28440 |
| 1726266900 | 165.55 | 3.8 | 2.35 | 163.58 | 165.55 | 162.05 | 25057 |
| 1726180500 | 161.75 | 5.42 | 3.47 | 157.69999 | 162.895 | 157.63999 | 39053 |
| 1726094100 | 156.33 | -2.52 | -1.59 | 157.38999 | 158 | 155.9 | 18957 |
| 1726007700 | 158.85 | -1.15 | -0.72 | 161.13999 | 161.13999 | 157.94999 | 18382 |
| 1725921300 | 160 | 1.6 | 1.01 | 159.78 | 160.53 | 158.09 | 39729 |
| 1725662100 | 158.4 | -5.27 | -3.22 | 163.85 | 164.38 | 158.26 | 18143 |
| 1725575700 | 163.66999 | 0.1 | 0.06 | 164.4 | 165.61 | 162.66999 | 23376 |
| 1725489300 | 163.57 | 0.7 | 0.43 | 162.96 | 164.75 | 161.61 | 27917 |
| 1725402900 | 162.87 | -5.73 | -3.40 | 168.11 | 168.46 | 161.51 | 32359 |
| 1725057300 | 168.6 | 2.97 | 1.79 | 166.43 | 168.6 | 164.16 | 24793 |
| 1724970900 | 165.63 | 2.91 | 1.79 | 164.26 | 165.63 | 162.74 | 24001 |
| 1724884500 | 162.72 | -0.8 | -0.49 | 162.1 | 164.21 | 160.315 | 33260 |
| 1724798100 | 163.52 | -0.88 | -0.54 | 163.97999 | 164.4 | 160.56 | 20126 |
| 1724711700 | 164.4 | 0.92 | 0.56 | 163.58 | 165.31 | 162.33 | 57469 |
| 1724452500 | 163.47999 | 3.06 | 1.91 | 161.13 | 165.44999 | 160.52 | 47227 |
| 1724366100 | 160.41999 | -1.9 | -1.17 | 162.32 | 163.15 | 159.37 | 17922 |
| 1724279700 | 162.32 | 3.71 | 2.34 | 160.52 | 162.735 | 158.04 | 46725 |
| 1724193300 | 158.61 | -1.67 | -1.04 | 160.9 | 160.9 | 157.27 | 32566 |
| 1724106900 | 160.28 | 0.6 | 0.38 | 160.26 | 160.7499 | 158.44 | 15812 |
| 1723847700 | 159.68 | -1.29 | -0.80 | 160.25 | 161.49 | 158.32 | 56764 |
| 1723761300 | 160.97 | 3.33 | 2.11 | 160.19 | 161.47999 | 157.44 | 29278 |
| 1723674900 | 157.63999 | -0.88 | -0.56 | 158.03 | 158.85 | 155.06 | 47944 |
| 1723588500 | 158.52 | 3.31 | 2.13 | 156.93 | 158.69999 | 154.01 | 46635 |
| 1723502100 | 155.21 | 1.46 | 0.95 | 153.05 | 155.93 | 152.69 | 27396 |
| 1723242900 | 153.75 | -3.24 | -2.06 | 157.44 | 157.44 | 153.38 | 31511 |
| 1723156500 | 156.99 | 2.03 | 1.31 | 155.21 | 159.07 | 155.21 | 30013 |
| 1723070100 | 154.96 | 0.23 | 0.15 | 155.07 | 159.3 | 154.04 | 40569 |
| 1722983700 | 154.72999 | 0.39 | 0.25 | 153.56 | 157.72 | 152.68 | 58616 |
| 1722897300 | 154.34 | 1.06 | 0.69 | 146.86 | 154.5 | 133.535 | 96008 |
| 1722638100 | 153.28 | 0.96 | 0.63 | 147.74 | 155.81 | 146.71 | 115538 |
| 1722551700 | 152.32 | -22.48 | -12.86 | 177.97 | 177.97 | 150.035 | 113913 |
| 1722465300 | 174.8 | -5.11 | -2.84 | 181.13 | 181.95 | 172.2 | 142124 |
| 1722378900 | 179.91 | 1.63 | 0.91 | 179.54 | 180.19 | 178.385 | 69589 |
| 1722292500 | 178.28 | -2.72 | -1.50 | 181.93 | 182.43 | 178.28 | 78250 |
| 1722033300 | 181 | 2.39 | 1.34 | 180.91 | 183.88 | 179.065 | 98487 |
| 1721946900 | 178.61 | -1.19 | -0.66 | 180.63 | 182.305 | 178.1201 | 52140 |
| 1721860500 | 179.8 | -3.2 | -1.75 | 182.97 | 183.1807 | 179.17 | 41900 |
| 1721774100 | 183 | 1.83 | 1.01 | 179.75 | 184.785 | 179.75 | 61043 |
| 1721687700 | 181.17 | 3.3 | 1.86 | 177.91 | 183.02 | 176.62 | 66692 |
| 1721428500 | 177.87 | -0.57 | -0.32 | 179.78 | 179.78 | 176.25 | 34846 |
| 1721342100 | 178.44 | -0.21 | -0.12 | 179.38 | 181.995 | 177 | 29132 |
| 1721255700 | 178.65 | -5.06 | -2.75 | 181.77 | 184.72 | 177.31 | 65424 |
| 1721169300 | 183.71 | 4.01 | 2.23 | 181.73 | 186.365 | 181.7 | 66420 |
| 1721082900 | 179.7 | 3.24 | 1.84 | 177.38 | 181.78 | 177.38 | 40346 |
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
