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 | 7.14 | 4.05129369042 | 176.24 | 184.21 | 173.69 | 246464 | 176.6591836 | CS |
| 4 | 17.04 | 10.2440783937 | 166.34 | 184.21 | 164.19 | 281653 | 173.09977234 | CS |
| 12 | 16.65 | 9.98620524201 | 166.73 | 185.42 | 147.25 | 356178 | 164.25085507 | CS |
| 26 | 5.06 | 2.83759533423 | 178.32 | 185.42 | 147.25 | 354288 | 164.73788287 | CS |
| 52 | 2.04 | 1.12495864123 | 181.34 | 187.315 | 132.3 | 368771 | 158.06100854 | CS |
| 156 | 38.69 | 26.7399267399 | 144.69 | 217.76 | 132.3 | 361160 | 166.95595112 | CS |
| 260 | 80.52 | 78.2811588567 | 102.86 | 217.76 | 43.37 | 414462 | 136.71445154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 177.22 | 2.22 | 1.27 | 174.97 | 178.39 | 174.29 | 235092 |
| 1721860500 | 175 | -2.68 | -1.51 | 177.59 | 180.295 | 174.78 | 223850 |
| 1721774100 | 177.68 | 0.79 | 0.45 | 176.33 | 179.585 | 176 | 203899 |
| 1721687700 | 176.89 | 1.52 | 0.87 | 175.84 | 177.599 | 173.69 | 287748 |
| 1721428500 | 175.37 | -1.1 | -0.62 | 175.64 | 177.04 | 174.14 | 213878 |
| 1721342100 | 176.47 | -5.19 | -2.86 | 181.93 | 183.99 | 175.94 | 290580 |
| 1721255700 | 181.66 | 1.36 | 0.75 | 179.14 | 183.34 | 177.81 | 337960 |
| 1721169300 | 180.3 | 7.14 | 4.12 | 174.03 | 181.04 | 173.51 | 394145 |
| 1721082900 | 173.16 | -0.9 | -0.52 | 174.89 | 175.89 | 172.84 | 307726 |
| 1720823700 | 174.06 | -0.81 | -0.46 | 176.75 | 177.01 | 174.01 | 237356 |
| 1720737300 | 174.87 | 3.97 | 2.32 | 173.81 | 175.82 | 173.15 | 244040 |
| 1720650900 | 170.9 | 4.01 | 2.40 | 167.53 | 171.01 | 167.37 | 284029 |
| 1720564500 | 166.88999 | 1.87 | 1.13 | 164.97 | 167.7533 | 164.19 | 206251 |
| 1720478100 | 165.02 | -2.53 | -1.51 | 167.72999 | 168.51 | 164.88999 | 256962 |
| 1720218900 | 167.55 | 0.08 | 0.05 | 166.41999 | 168.365 | 164.55 | 448404 |
| 1720040640 | 167.47 | 0.9 | 0.54 | 167 | 170.655 | 165.94999 | 155557 |
| 1719959700 | 166.57 | 0.24 | 0.14 | 166.51 | 166.94 | 164.54 | 244810 |
| 1719873300 | 166.33 | 0.32 | 0.19 | 166.34 | 169.49 | 165.36099 | 424459 |
| 1719614100 | 166.01 | 6.21 | 3.89 | 161 | 166.65 | 160.905 | 601001 |
| 1719527700 | 159.8 | 3.06 | 1.95 | 156.91999 | 159.9 | 155.88 | 192092 |
| 1719441300 | 156.74 | -0.49 | -0.31 | 155.84 | 157.18 | 155.5 | 253421 |
| 1719354900 | 157.22999 | -0.57 | -0.36 | 157.38999 | 157.74 | 154.16 | 291708 |
| 1719268500 | 157.8 | 0.83 | 0.53 | 157.59 | 159.09 | 156.22 | 328390 |
| 1719009300 | 156.97 | 1.59 | 1.02 | 155.91 | 158.56 | 155.13 | 2534684 |
| 1718922900 | 155.38 | 3.44 | 2.26 | 151.53 | 156.15 | 151.1993 | 321855 |
| 1718750100 | 151.94 | 0.03 | 0.02 | 152.13 | 154.44 | 150.62 | 400514 |
| 1718663700 | 151.91 | 1.35 | 0.90 | 150.56 | 152.49 | 147.25 | 497193 |
| 1718404500 | 150.56 | -2.44 | -1.59 | 152.22 | 152.3 | 149.02 | 386420 |
| 1718318100 | 153 | -2.89 | -1.85 | 154.99 | 155.16999 | 152.08 | 340584 |
| 1718231700 | 155.88999 | 2.37 | 1.54 | 157.68 | 160.50989 | 155.511 | 462344 |
| 1718145300 | 153.52 | -0.3 | -0.20 | 153.47999 | 155.71 | 151.88999 | 233774 |
| 1718058900 | 153.82 | -2.65 | -1.69 | 154.76 | 155.35 | 151.26 | 380362 |
| 1717799700 | 156.47 | -0.27 | -0.17 | 157.1 | 158.72 | 155.69999 | 191874 |
| 1717713300 | 156.74 | -1.6 | -1.01 | 157.11 | 159.445 | 156.38 | 202656 |
| 1717626900 | 158.34 | 0.13 | 0.08 | 158.88 | 160.19 | 156.01 | 217919 |
| 1717540500 | 158.21 | -4.88 | -2.99 | 162.05 | 162.85 | 157.4 | 676318 |
| 1717454100 | 163.09 | -2.6 | -1.57 | 166.74 | 167.225 | 162.56 | 295176 |
| 1717194900 | 165.69 | 2.23 | 1.36 | 163.47999 | 165.82 | 162.945 | 437152 |
| 1717108500 | 163.46 | 6.91 | 4.41 | 157.25 | 163.66999 | 156.72 | 325962 |
| 1717022100 | 156.55 | -1.17 | -0.74 | 156.06 | 157.335 | 154.5679 | 271588 |
| 1716935700 | 157.72 | -0.53 | -0.33 | 158.56 | 159.865 | 156.88999 | 225495 |
| 1716590100 | 158.25 | 0.62 | 0.39 | 159.13 | 159.94829 | 155.94999 | 346509 |
| 1716503700 | 157.63 | -3.79 | -2.35 | 161.59 | 161.6 | 157.34 | 273276 |
| 1716417300 | 161.41999 | -0.76 | -0.47 | 160.78 | 165.08 | 160.5 | 333130 |
| 1716330900 | 162.18 | -5.03 | -3.01 | 166 | 167.58 | 161.9 | 445649 |
| 1716244500 | 167.21 | -2.35 | -1.39 | 169.56 | 170.25 | 166.25 | 260427 |
| 1715985300 | 169.56 | -0.98 | -0.57 | 170.54 | 172.955 | 169.12 | 250887 |
| 1715898900 | 170.54 | -3.42 | -1.97 | 173.87 | 174 | 170.34 | 344097 |
| 1715812500 | 173.96 | -5.73 | -3.19 | 181.51 | 182.11 | 172.815 | 325818 |
| 1715726100 | 179.69 | 5.48 | 3.15 | 176.67 | 185.42 | 176.67 | 408609 |
| 1715639700 | 174.21 | 1.91 | 1.11 | 177.38 | 178 | 173.775 | 354954 |
| 1715380500 | 172.3 | -5.64 | -3.17 | 178 | 178 | 171.335 | 341557 |
| 1715294100 | 177.94 | 9.83 | 5.85 | 171.6 | 179.92 | 166.61009 | 587333 |
| 1715207700 | 168.11 | 1.72 | 1.03 | 166.38 | 169.76 | 163.82 | 356269 |
| 1715121300 | 166.38999 | -1.87 | -1.11 | 168.27 | 169.65 | 166.31 | 274994 |
| 1715034900 | 168.26 | 1.7 | 1.02 | 168.52 | 169.545 | 167.94 | 183261 |
| 1714775700 | 166.56 | 2.26 | 1.38 | 166.72999 | 168.355 | 165.47999 | 272398 |
| 1714689300 | 164.3 | 2.65 | 1.64 | 164.46 | 164.57 | 161.96 | 294641 |
| 1714602900 | 161.65 | 1.59 | 0.99 | 160.38999 | 163.905 | 160.01 | 316933 |
| 1714516500 | 160.06 | -4.69 | -2.85 | 163.51 | 163.51 | 158.97999 | 226006 |
| 1714430100 | 164.75 | 5.83 | 3.67 | 160 | 165.69999 | 159.99 | 225270 |
| 1714170900 | 158.91999 | -2.06 | -1.28 | 160.8 | 162 | 158.41999 | 250869 |
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
