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 | -3.2 | -1.76600441501 | 181.2 | 181.71 | 172.33 | 897786 | 177.12465245 | CS |
| 4 | -14.51 | -7.53727079113 | 192.51 | 193.42 | 172.33 | 1118914 | 184.05679568 | CS |
| 12 | 41.81 | 30.6997576915 | 136.19 | 193.42 | 135.5 | 1051353 | 167.75881357 | CS |
| 26 | 57.87 | 48.1728127861 | 120.13 | 193.42 | 103.6901 | 969773 | 145.32144863 | CS |
| 52 | 95.56 | 115.914604561 | 82.44 | 193.42 | 80.92 | 1000287 | 124.70972916 | CS |
| 156 | 101.98 | 134.148908182 | 76.02 | 193.42 | 52.18 | 1010832 | 91.15198504 | CS |
| 260 | 130.65 | 275.923970433 | 47.35 | 193.42 | 33.7 | 905555 | 80.52284562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 175.92 | 2.2 | 1.27 | 172.51 | 177.9899 | 171.09 | 2864065 |
| 1734651300 | 173.72 | -0.07 | -0.04 | 177.18 | 178.65 | 173.63 | 906653 |
| 1734564900 | 173.79 | -5.11 | -2.86 | 179.56 | 179.56 | 172.33 | 948021 |
| 1734478500 | 178.9 | -1.3 | -0.72 | 178.28 | 179.03 | 174.32 | 1129281 |
| 1734392100 | 180.2 | 0.71 | 0.40 | 179.49 | 181.71 | 179.21 | 769447 |
| 1734132900 | 179.49 | -0.82 | -0.45 | 181 | 181.245 | 177.55 | 797051 |
| 1734046500 | 180.31 | -0.47 | -0.26 | 181.18 | 182.53 | 179.17 | 719707 |
| 1733960100 | 180.78 | 4.78 | 2.72 | 178 | 181.14 | 177.16 | 1111798 |
| 1733873700 | 176 | -4.17 | -2.31 | 179.56 | 180.18 | 175.71 | 1554380 |
| 1733787300 | 180.17 | -6.79 | -3.63 | 186.96 | 188.25 | 178.3 | 1619426 |
| 1733528100 | 186.96 | 0.06 | 0.03 | 186.78 | 187.29 | 184.22 | 964744 |
| 1733441700 | 186.9 | 0.93 | 0.50 | 186.61 | 187.85 | 185 | 1208656 |
| 1733355300 | 185.97 | -0.92 | -0.49 | 186.38 | 189.03 | 184.52 | 1328250 |
| 1733268900 | 186.89 | 1.21 | 0.65 | 187.39 | 189.737 | 185.61 | 1412920 |
| 1733182500 | 185.68 | -5.41 | -2.83 | 191.65 | 193.41 | 185.54 | 1538010 |
| 1732917840 | 191.09 | -0.22 | -0.11 | 192.36 | 192.95 | 190.245 | 576680 |
| 1732750500 | 191.31 | -1.64 | -0.85 | 193.14 | 193.25 | 190.415 | 784630 |
| 1732664100 | 192.95 | 1.97 | 1.03 | 191.66 | 193.17 | 189.72 | 947351 |
| 1732577700 | 190.98 | -0.64 | -0.33 | 191.91 | 193.42 | 188.66 | 1631547 |
| 1732318500 | 191.62 | -0.09 | -0.05 | 192.7 | 193.21 | 187.51 | 1588768 |
| 1732232100 | 191.71 | 3.85 | 2.05 | 190.99 | 192.25 | 188.53 | 1285623 |
| 1732145700 | 187.86 | 2.35 | 1.27 | 188.87 | 189 | 185.18 | 1244631 |
| 1732059300 | 185.51 | 2.9 | 1.59 | 181.02 | 185.77 | 180.545 | 923609 |
| 1731972900 | 182.61 | 2.4 | 1.33 | 180.9 | 183.015 | 180.2 | 988329 |
| 1731713700 | 180.21 | 2.31 | 1.30 | 177.78 | 180.35 | 177.3 | 1262342 |
| 1731627300 | 177.9 | -0.75 | -0.42 | 179 | 179.76 | 176.5 | 837573 |
| 1731540900 | 178.65 | -0.9 | -0.50 | 179.21 | 180.28 | 178.38 | 792001 |
| 1731454500 | 179.55 | 0.06 | 0.03 | 178.49 | 181.21 | 177.37 | 1053435 |
| 1731368100 | 179.49 | 9.75 | 5.74 | 172.41 | 179.68 | 172.18 | 2144227 |
| 1731108900 | 169.74 | 3.07 | 1.84 | 167.3 | 171.4 | 165.27 | 853943 |
| 1731022500 | 166.66999 | -5.02 | -2.92 | 170 | 171.38 | 166.65 | 1162948 |
| 1730936100 | 171.69 | 16.78 | 10.83 | 164.97999 | 173.09 | 164.97999 | 2297772 |
| 1730849700 | 154.91 | 0.98 | 0.64 | 154.78 | 156.99 | 153.58 | 691593 |
| 1730763300 | 153.93 | 0.15 | 0.10 | 153.97999 | 155.13 | 153.38 | 529792 |
| 1730500500 | 153.78 | 1.2 | 0.79 | 152.745 | 154.58 | 152.05 | 739819 |
| 1730414100 | 152.58 | -1.66 | -1.08 | 154 | 154.31 | 151.33 | 768106 |
| 1730327700 | 154.24 | 1.4 | 0.92 | 153.1 | 154.645 | 152.94999 | 652827 |
| 1730241300 | 152.84 | 1.85 | 1.23 | 151.25 | 153.93 | 151.1 | 696379 |
| 1730154900 | 150.99 | 3.82 | 2.60 | 148.63999 | 151.1 | 147.97999 | 653956 |
| 1729895700 | 147.16999 | -1.03 | -0.70 | 148.35 | 148.74 | 145.5 | 791530 |
| 1729809300 | 148.19999 | 0.76 | 0.52 | 147.68 | 149.13999 | 147.208 | 690349 |
| 1729722900 | 147.44 | -1.22 | -0.82 | 147.97999 | 148.53 | 146.46 | 634722 |
| 1729636500 | 148.66 | -0.98 | -0.65 | 148.54 | 149.26 | 146.69 | 628549 |
| 1729550100 | 149.63999 | 0.83 | 0.56 | 148.97999 | 150.02 | 148.02 | 728391 |
| 1729290900 | 148.81 | -0.62 | -0.41 | 149.53 | 150.3 | 148.74 | 777654 |
| 1729204500 | 149.43 | 2.65 | 1.81 | 146.85 | 150.13 | 145.9 | 1231305 |
| 1729118100 | 146.78 | -6.2 | -4.05 | 148.225 | 150.99 | 140.56 | 2866764 |
| 1729031700 | 152.975 | 1.67 | 1.11 | 153 | 154.75 | 152.01499 | 1727113 |
| 1728945300 | 151.3 | 0.16 | 0.11 | 152.01499 | 152.25 | 150.82 | 804886 |
| 1728686100 | 151.13999 | 2.51 | 1.69 | 149.25 | 151.36 | 148.94999 | 854379 |
| 1728599700 | 148.63 | -0.9 | -0.60 | 149 | 149.6284 | 147.83 | 707168 |
| 1728513300 | 149.53 | 1.94 | 1.31 | 148 | 149.97 | 147.54 | 1173282 |
| 1728426900 | 147.59 | -0.98 | -0.66 | 147.415 | 149.11 | 147.19 | 897630 |
| 1728340500 | 148.57 | 0.72 | 0.49 | 148.76 | 149.35499 | 147.74 | 1004161 |
| 1728081300 | 147.85 | 3.07 | 2.12 | 146.63 | 147.85 | 145.38999 | 664612 |
| 1727994900 | 144.78 | 2.16 | 1.51 | 142.5 | 145.13 | 141.49 | 1171669 |
| 1727908500 | 142.62 | 4.35 | 3.15 | 138.79 | 142.8 | 138.76 | 1090453 |
| 1727822100 | 138.27 | -1.09 | -0.78 | 138.96 | 139.97999 | 135.63999 | 1197908 |
| 1727735700 | 139.36 | 1.83 | 1.33 | 137.88 | 139.41999 | 137.395 | 1030328 |
| 1727476500 | 137.53 | 0.81 | 0.59 | 136.19 | 137.99 | 135.5 | 897505 |
| 1727390100 | 136.72 | 0.52 | 0.38 | 136.96 | 138.75 | 136.3 | 886143 |
| 1727303700 | 136.19999 | 0.09 | 0.07 | 136.11 | 137.11 | 135.38999 | 726545 |
| 1727217300 | 136.11 | 0.92 | 0.68 | 135.725 | 136.56 | 134.83 | 709824 |
| 1727130900 | 135.19 | 2.17 | 1.63 | 133.69999 | 135.59 | 133.69999 | 798662 |
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
