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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 169.62 | -0.22 | -0.13 | 171.63 | 172.37 | 168.605 | 183403 |
| 1735688100 | 169.84 | -0.68 | -0.40 | 170.86 | 171.44 | 169.3 | 218984 |
| 1735601700 | 170.52 | -2.93 | -1.69 | 170.65 | 171.75 | 168 | 179053 |
| 1735342500 | 173.45 | -2.57 | -1.46 | 176.29 | 176.29 | 171.28 | 197157 |
| 1735256100 | 176.02 | 0.6 | 0.34 | 173.37 | 177.6275 | 172.825 | 259249 |
| 1735077840 | 175.42 | 1.75 | 1.01 | 174.53 | 177.1 | 173.95 | 179386 |
| 1734996900 | 173.67 | -2.35 | -1.34 | 173.68 | 174.96 | 172.21 | 315343 |
| 1734737700 | 176.02 | 0.46 | 0.26 | 175 | 177.795 | 173.3624 | 391660 |
| 1734651300 | 175.56 | -6.19 | -3.41 | 179 | 180.75 | 172.46 | 533395 |
| 1734564900 | 181.75 | -8.12 | -4.28 | 190.26 | 191.66 | 181.225 | 347160 |
| 1734478500 | 189.87 | 3.57 | 1.92 | 186.3 | 191.35 | 186 | 336517 |
| 1734392100 | 186.3 | -0.37 | -0.20 | 187.05 | 190.54 | 184.3369 | 382349 |
| 1734132900 | 186.67 | -5.66 | -2.94 | 192.54 | 193.42 | 185.83 | 362926 |
| 1734046500 | 192.33 | 9.11 | 4.97 | 183.34 | 192.775 | 182.88 | 550395 |
| 1733960100 | 183.22 | 1.76 | 0.97 | 182.5 | 185.364 | 180.7243 | 305367 |
| 1733873700 | 181.46 | -4.98 | -2.67 | 186.44 | 187.94 | 181.31 | 408244 |
| 1733787300 | 186.44 | -3.37 | -1.78 | 190.09 | 193.1 | 185.45 | 378324 |
| 1733528100 | 189.81 | -0.84 | -0.44 | 191.7 | 193.52 | 188 | 273598 |
| 1733441700 | 190.65 | -1.74 | -0.90 | 193.09 | 193.5 | 189.615 | 416969 |
| 1733355300 | 192.39 | 7.02 | 3.79 | 185 | 192.99 | 185 | 472490 |
| 1733268900 | 185.37 | 0.86 | 0.47 | 183.35 | 185.53 | 181.695 | 391590 |
| 1733182500 | 184.51 | 2.07 | 1.13 | 183 | 185.5099 | 182.1 | 248581 |
| 1732917840 | 182.44 | 2.6 | 1.45 | 180.58 | 184.1 | 180 | 150830 |
| 1732750500 | 179.84 | -2.67 | -1.46 | 182.93 | 185.06 | 179.63 | 291714 |
| 1732664100 | 182.51 | -1.19 | -0.65 | 185.21 | 185.605 | 180.51 | 422622 |
| 1732577700 | 183.7 | 7.54 | 4.28 | 178.34 | 185.99 | 178.29 | 702606 |
| 1732318500 | 176.16 | 4.85 | 2.83 | 171.31 | 176.465 | 169.52 | 389853 |
| 1732232100 | 171.31 | 0.34 | 0.20 | 171.83 | 174.3125 | 168.69 | 548770 |
| 1732145700 | 170.97 | -1.7 | -0.98 | 171.84 | 171.84 | 166.275 | 488852 |
| 1732059300 | 172.67 | -1.16 | -0.67 | 172 | 175.24 | 170.94 | 465139 |
| 1731972900 | 173.83 | 1.21 | 0.70 | 174.23 | 175.235 | 171.67 | 510444 |
| 1731713700 | 172.62 | -9.57 | -5.25 | 179.02 | 179.98 | 170.87 | 1165924 |
| 1731627300 | 182.19 | -16.98 | -8.53 | 181.32 | 184.2 | 168.2 | 3162768 |
| 1731540900 | 199.17 | 6.28 | 3.26 | 194.95 | 200.65 | 194.47 | 1352701 |
| 1731454500 | 192.89 | 0.82 | 0.43 | 194.27 | 195.98 | 192.46 | 684917 |
| 1731368100 | 192.07 | 2.08 | 1.09 | 191.1 | 192.79 | 188.61 | 584144 |
| 1731108900 | 189.99 | 4.68 | 2.53 | 190 | 194.22 | 188.395 | 889824 |
| 1731022500 | 185.31 | 10.03 | 5.72 | 176.13 | 185.835 | 176.13 | 537888 |
| 1730936100 | 175.28 | 3.78 | 2.20 | 175.65 | 178.145 | 174.96 | 471497 |
| 1730849700 | 171.5 | 2.01 | 1.19 | 169.72 | 172.99 | 169.3 | 407892 |
| 1730763300 | 169.49 | -2.42 | -1.41 | 172 | 172.93 | 169.48 | 369806 |
| 1730500500 | 171.91 | -1.79 | -1.03 | 173.7 | 178.75 | 171.23 | 487816 |
| 1730414100 | 173.7 | -4.84 | -2.71 | 178.55 | 179.22 | 173.66 | 432252 |
| 1730327700 | 178.54 | -1.5 | -0.83 | 179 | 182.97 | 178.34 | 241244 |
| 1730241300 | 180.04 | 0.14 | 0.08 | 179.89 | 180.7882 | 178.3406 | 231861 |
| 1730154900 | 179.9 | 5.57 | 3.20 | 175.49 | 181.405 | 175.49 | 398582 |
| 1729895700 | 174.33 | -3.47 | -1.95 | 177.67 | 178.62 | 173.82 | 306819 |
| 1729809300 | 177.8 | 2.3 | 1.31 | 176.52 | 178.75 | 176.07 | 265627 |
| 1729722900 | 175.5 | -2.05 | -1.15 | 177.55 | 178.25 | 174.25 | 338395 |
| 1729636500 | 177.55 | -0.55 | -0.31 | 179.75 | 179.75 | 176.215 | 449185 |
| 1729550100 | 178.1 | -1.61 | -0.90 | 180.7 | 181.395 | 178 | 651090 |
| 1729290900 | 179.71 | 1.01 | 0.57 | 178.92 | 180.1899 | 178.03 | 406572 |
| 1729204500 | 178.7 | 0.82 | 0.46 | 178.52 | 180.24 | 177.1001 | 552001 |
| 1729118100 | 177.88 | 0.16 | 0.09 | 178.02 | 178.565 | 175.7 | 821833 |
| 1729031700 | 177.72 | 4.43 | 2.56 | 173.1 | 177.77 | 171.985 | 597029 |
| 1728945300 | 173.29 | 2.2 | 1.29 | 171.84 | 175.4799 | 170.271 | 486247 |
| 1728686100 | 171.09 | 5.42 | 3.27 | 165.91 | 172.69 | 165.44999 | 579387 |
| 1728599700 | 165.66999 | 0.07 | 0.04 | 164.07 | 166.36 | 162.53 | 591222 |
| 1728513300 | 165.6 | -1.05 | -0.63 | 165.77 | 168.14 | 164.58 | 310574 |
| 1728426900 | 166.65 | -3.74 | -2.19 | 169.68 | 171.59 | 166.155 | 516970 |
| 1728340500 | 170.39 | -0.64 | -0.37 | 171.64 | 173.52 | 168.9 | 600468 |
| 1728081300 | 171.03 | 4.05 | 2.43 | 169.87 | 172.59 | 167.87 | 336009 |
| 1727994900 | 166.97999 | 0.8 | 0.48 | 164.74 | 166.97999 | 164.59 | 173372 |
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
