We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.48 | 3.03483413635 | 180.57 | 187.44 | 177.9 | 14202 | 180.16240079 | CS |
| 4 | 15.93 | 9.36397836821 | 170.12 | 187.44 | 169.45 | 18052 | 177.77054156 | CS |
| 12 | 25.06 | 15.566184235 | 160.99 | 192.84 | 146.41 | 9340 | 173.67986844 | CS |
| 26 | 22.05 | 13.4451219512 | 164 | 192.84 | 146.41 | 5349 | 171.28991866 | CS |
| 52 | 36.36 | 24.2901997461 | 149.69 | 192.84 | 127.71 | 4232 | 162.81529867 | CS |
| 156 | 18 | 10.7110978875 | 168.05 | 248 | 125.8 | 3594 | 166.50680412 | CS |
| 260 | 28.83 | 18.3373616588 | 157.22 | 248 | 96.45 | 4728 | 157.3148486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 186.05 | 3.19 | 1.74 | 183 | 187.44 | 183 | 49021 |
| 1720823700 | 182.86 | 2.43 | 1.35 | 180.99 | 185.44 | 180.65 | 6675 |
| 1720737300 | 180.43 | 0.98 | 0.55 | 179.47 | 181.35 | 179 | 13833 |
| 1720650900 | 179.45 | -1.67 | -0.92 | 181.24 | 182 | 179.15 | 21173 |
| 1720564500 | 181.12 | 2.4 | 1.34 | 178 | 181.48 | 177.9 | 14962 |
| 1720478100 | 178.72 | -1.86 | -1.03 | 180.57 | 181.1 | 178.37 | 14501 |
| 1720218900 | 180.58 | 1.75 | 0.98 | 178.41 | 181.58 | 178.15 | 15219 |
| 1720040640 | 178.83 | 2.31 | 1.31 | 176.52 | 180 | 176.52 | 13194 |
| 1719959700 | 176.52 | 0.37 | 0.21 | 175.99 | 177.15 | 174.38 | 29525 |
| 1719873300 | 176.15 | -1.09 | -0.61 | 178.84 | 178.84 | 174.475 | 23273 |
| 1719614100 | 177.24 | 0 | 0.00 | 177.24 | 177.24 | 177.24 | 0 |
| 1719527700 | 177.24 | 0.1 | 0.06 | 177 | 178.87 | 174 | 11328 |
| 1719441300 | 177.14 | 2.4 | 1.37 | 173.97 | 177.14 | 173.29 | 9406 |
| 1719354900 | 174.74 | -3.44 | -1.93 | 177.99 | 179.01 | 174.33 | 13671 |
| 1719268500 | 178.18 | 4.87 | 2.81 | 174.03 | 179.47 | 174.03 | 9818 |
| 1719009300 | 173.31 | -3.65 | -2.06 | 175.69 | 177.34 | 173.31 | 13281 |
| 1718922900 | 176.96 | 1.77 | 1.01 | 173.87 | 178.59 | 173.87 | 20969 |
| 1718750100 | 175.19 | -1.09 | -0.62 | 178.55 | 178.55 | 174.13 | 28380 |
| 1718663700 | 176.28 | 5.89 | 3.46 | 170.12 | 177.22 | 169.45 | 28185 |
| 1718404500 | 170.39 | -2.24 | -1.30 | 171.5 | 171.5 | 170 | 8657 |
| 1718318100 | 172.63 | 3.08 | 1.82 | 169.7 | 173.03 | 169.7 | 7834 |
| 1718231700 | 169.55 | -2.25 | -1.31 | 172.83 | 175.79 | 169.55 | 5993 |
| 1718145300 | 171.8 | 2.23 | 1.32 | 168.74 | 174.63 | 167.25 | 17000 |
| 1718058900 | 169.57 | -5.31 | -3.04 | 175.98 | 175.98 | 169.57 | 6053 |
| 1717799700 | 174.88 | 4.65 | 2.73 | 169 | 174.88 | 169 | 10751 |
| 1717713300 | 170.23 | -4.15 | -2.38 | 172.76 | 174.56 | 170 | 6471 |
| 1717626900 | 174.38 | 0.91 | 0.52 | 174.5 | 178.0523 | 171.99 | 6202 |
| 1717540500 | 173.47 | 6.25 | 3.74 | 166.16999 | 173.79 | 166.03 | 12739 |
| 1717454100 | 167.22 | -16.88 | -9.17 | 184.2 | 187.05 | 167.22 | 11132 |
| 1717194900 | 184.1 | -0.3 | -0.16 | 185 | 192.84 | 183 | 6914 |
| 1717108500 | 184.4 | 12.51 | 7.28 | 172.69 | 184.4 | 168 | 9773 |
| 1717022100 | 171.89 | 7.94 | 4.84 | 161.51 | 171.89 | 161.51 | 5304 |
| 1716935700 | 163.94999 | 9.76 | 6.33 | 155.52 | 163.94999 | 155.52 | 1988 |
| 1716590100 | 154.19 | 3.31 | 2.19 | 152 | 154.19 | 146.41 | 6056 |
| 1716503700 | 150.88 | -6.97 | -4.42 | 156.22 | 158 | 147.54 | 13287 |
| 1716417300 | 157.85 | -8.1 | -4.88 | 165.29 | 165.29 | 156.19999 | 7516 |
| 1716330900 | 165.94999 | 0.77 | 0.47 | 164.47999 | 166.56 | 164.47999 | 2686 |
| 1716244500 | 165.18 | 1.88 | 1.15 | 162.8 | 166.11 | 162.8 | 3310 |
| 1715985300 | 163.3 | 0.72 | 0.44 | 163.88 | 163.88999 | 163.3 | 1108 |
| 1715898900 | 162.58 | -0.04 | -0.02 | 163 | 163 | 161 | 3622 |
| 1715812500 | 162.62 | 1.68 | 1.04 | 160.1 | 162.62 | 160.1 | 3783 |
| 1715726100 | 160.94 | 0.99 | 0.62 | 160.35 | 161 | 159.38 | 5834 |
| 1715639700 | 159.94999 | -2.24 | -1.38 | 162.08 | 165.47999 | 159.5 | 4289 |
| 1715380500 | 162.19 | 0.81 | 0.50 | 160.97 | 162.19 | 160.97 | 514 |
| 1715294100 | 161.38 | 1.77 | 1.11 | 160.58 | 162 | 160.02 | 1278 |
| 1715207700 | 159.61 | -0.41 | -0.26 | 158.32 | 160.16 | 157.6 | 2191 |
| 1715121300 | 160.02 | -1.64 | -1.01 | 160.33 | 160.33 | 155 | 2393 |
| 1715034900 | 161.66 | 2.32 | 1.46 | 160.78 | 162.88999 | 160.78 | 1696 |
| 1714775700 | 159.34 | -2.84 | -1.75 | 163.9 | 163.9 | 159.34 | 3629 |
| 1714689300 | 162.18 | 0.1 | 0.06 | 162.08 | 162.69 | 161.5 | 3407 |
| 1714602900 | 162.08 | 1.65 | 1.03 | 160.65 | 162.08 | 159.9 | 3413 |
| 1714516500 | 160.43 | -1.52 | -0.94 | 161.78 | 161.78 | 158.36 | 2657 |
| 1714430100 | 161.94999 | 2.59 | 1.63 | 158.12 | 161.94999 | 158.12 | 5702 |
| 1714170900 | 159.36 | -3.52 | -2.16 | 163.36 | 163.36 | 159.36 | 4224 |
| 1714084500 | 162.88 | -0.75 | -0.46 | 162 | 163.245 | 160.94999 | 3871 |
| 1713998100 | 163.63 | -0.83 | -0.50 | 164 | 164 | 163.51 | 471 |
| 1713911700 | 164.46 | 3.26 | 2.02 | 161.4 | 164.46 | 160.04 | 4180 |
| 1713825300 | 161.19999 | -0.49 | -0.30 | 160.99 | 162 | 159 | 1490 |
| 1713566100 | 161.69 | 5.57 | 3.57 | 156.12 | 161.69 | 156.12 | 4249 |
| 1713479700 | 156.12 | -0.6 | -0.38 | 156.43 | 156.54 | 156.12 | 2259 |
| 1713393300 | 156.72 | -0.91 | -0.58 | 158.78 | 159.63999 | 156.12 | 979 |
| 1713306900 | 157.63 | 0.21 | 0.13 | 157.62 | 157.79 | 157.35 | 922 |
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
