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 | -0.3 | -0.199600798403 | 150.3 | 154.4199 | 147.77 | 697496 | 150.2571466 | CS |
| 4 | -11.67 | -7.21840786788 | 161.67 | 167.445 | 147.77 | 647567 | 156.83780006 | CS |
| 12 | -61.5 | -29.0780141844 | 211.5 | 214.57 | 147.77 | 552508 | 173.79378396 | CS |
| 26 | -57.15 | -27.5887038378 | 207.15 | 237 | 147.77 | 508494 | 187.95196641 | CS |
| 52 | -42.69 | -22.1547563444 | 192.69 | 237 | 147.77 | 401799 | 183.54153626 | CS |
| 156 | -9.73 | -6.09152945596 | 159.73 | 237 | 89.41 | 385664 | 151.59700927 | CS |
| 260 | -67.58 | -31.0598400588 | 217.58 | 262.77 | 89.41 | 394354 | 164.84523573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 150.84 | -2.62 | -1.71 | 151.47999 | 153.84 | 150.8 | 272357 |
| 1735077840 | 153.46 | 2.02 | 1.33 | 151.51 | 154.4199 | 150.845 | 191297 |
| 1734996900 | 151.44 | 1.91 | 1.28 | 149.6 | 152.46 | 149.53 | 488268 |
| 1734737700 | 149.53 | -1.06 | -0.70 | 150.3 | 153.55 | 149.225 | 1866691 |
| 1734651300 | 150.59 | 1.48 | 0.99 | 150.97999 | 153.79 | 149.86 | 538477 |
| 1734564900 | 149.11 | -6.74 | -4.32 | 156.41999 | 159.63999 | 148.09 | 634623 |
| 1734478500 | 155.85 | -3.27 | -2.06 | 158 | 159.4899 | 154.6 | 463271 |
| 1734392100 | 159.12 | -3.68 | -2.26 | 162.25 | 165 | 158.3185 | 1157744 |
| 1734132900 | 162.8 | 1.7 | 1.06 | 162.51 | 163.69 | 161.22999 | 621680 |
| 1734046500 | 161.1 | 0 | 0.00 | 159.41999 | 162.22 | 159.41999 | 455470 |
| 1733960100 | 161.1 | 5.8 | 3.73 | 156.94 | 162.53 | 156.1053 | 738826 |
| 1733873700 | 155.3 | -2.64 | -1.67 | 158.28 | 158.38 | 154.673 | 502338 |
| 1733787300 | 157.94 | -0.17 | -0.11 | 158.11 | 160.52 | 156.96 | 573151 |
| 1733528100 | 158.11 | 1.36 | 0.87 | 157.5 | 159.465 | 157.04 | 400676 |
| 1733441700 | 156.75 | -3.35 | -2.09 | 159.13999 | 161.16999 | 155.46 | 497821 |
| 1733355300 | 160.1 | -4.26 | -2.59 | 166.94 | 166.94 | 159.76 | 1807326 |
| 1733268900 | 164.36 | -1.25 | -0.75 | 163.85 | 165.88999 | 163.4535 | 372254 |
| 1733182500 | 165.61 | 1.09 | 0.66 | 164 | 167.445 | 163.62 | 481220 |
| 1732917840 | 164.52 | 3.35 | 2.08 | 161.66999 | 165.66999 | 161.66999 | 325448 |
| 1732750500 | 161.16999 | -0.63 | -0.39 | 162.02 | 164 | 160.76 | 605424 |
| 1732664100 | 161.8 | -7.54 | -4.45 | 169.15 | 169.42 | 160.72999 | 811244 |
| 1732577700 | 169.34 | 0.93 | 0.55 | 170.45 | 173.45 | 168.375 | 1276306 |
| 1732318500 | 168.41 | 1.35 | 0.81 | 166.19999 | 169.295 | 166.19999 | 449717 |
| 1732232100 | 167.06 | 1.16 | 0.70 | 167.49 | 168.9667 | 164.83 | 796538 |
| 1732145700 | 165.9 | 1.47 | 0.89 | 163.01 | 167.24 | 162.51 | 479520 |
| 1732059300 | 164.43 | -0.89 | -0.54 | 164.46 | 165.32499 | 163.1 | 510802 |
| 1731972900 | 165.32 | 1.29 | 0.79 | 164.88999 | 166.93 | 163.6442 | 607580 |
| 1731713700 | 164.03 | -2.45 | -1.47 | 164.55 | 166.19999 | 162.06 | 789564 |
| 1731627300 | 166.47999 | -1.16 | -0.69 | 168.77 | 170.65 | 165.9 | 317677 |
| 1731540900 | 167.63999 | -4.91 | -2.85 | 172 | 173.01 | 167.22999 | 476764 |
| 1731454500 | 172.55 | -2.37 | -1.35 | 172.83 | 174 | 169.28 | 433714 |
| 1731368100 | 174.92 | -4.96 | -2.76 | 179.51 | 179.51 | 171.56 | 628998 |
| 1731108900 | 179.88 | -3.58 | -1.95 | 182.53 | 183.17 | 178.93 | 530431 |
| 1731022500 | 183.46 | -2.39 | -1.29 | 189.1 | 189.5821 | 183.13 | 515170 |
| 1730936100 | 185.85 | 5.05 | 2.79 | 185 | 188.16 | 183.67 | 491687 |
| 1730849700 | 180.8 | 1.12 | 0.62 | 179.48 | 181.39 | 178.845 | 375079 |
| 1730763300 | 179.68 | -0.57 | -0.32 | 179.21 | 183.7682 | 178.68 | 383382 |
| 1730500500 | 180.25 | -0.07 | -0.04 | 180.33 | 184.76 | 179.31 | 737149 |
| 1730414100 | 180.32 | -22.84 | -11.24 | 203 | 204 | 178.22 | 1222760 |
| 1730327700 | 203.16 | -10.67 | -4.99 | 212.68 | 213.92 | 203.07 | 942272 |
| 1730241300 | 213.83 | 9.67 | 4.74 | 202.91 | 214.57 | 202.91 | 561266 |
| 1730154900 | 204.16 | 2.01 | 0.99 | 203.09 | 206 | 201.97 | 207051 |
| 1729895700 | 202.15 | 1.05 | 0.52 | 203.22 | 205.5 | 201.91 | 300987 |
| 1729809300 | 201.1 | 0.26 | 0.13 | 202.75 | 203.8 | 200.63 | 216279 |
| 1729722900 | 200.84 | -4.43 | -2.16 | 204.31 | 205.3 | 197.53 | 326074 |
| 1729636500 | 205.27 | 0.75 | 0.37 | 203.54 | 206.19 | 202.0001 | 261219 |
| 1729550100 | 204.52 | 0.29 | 0.14 | 203.35 | 204.79 | 200.77 | 247751 |
| 1729290900 | 204.23 | -0.76 | -0.37 | 206.12 | 206.39 | 202.47 | 228626 |
| 1729204500 | 204.99 | 3.11 | 1.54 | 206.46 | 208.36 | 204.77 | 670532 |
| 1729118100 | 201.88 | 0.04 | 0.02 | 204.94 | 207.76 | 200.88 | 318179 |
| 1729031700 | 201.84 | -4.34 | -2.10 | 204.8 | 206.65 | 200.55 | 758728 |
| 1728945300 | 206.18 | -0.68 | -0.33 | 206.93 | 207.8616 | 204.76 | 299662 |
| 1728686100 | 206.86 | 3.09 | 1.52 | 202.29 | 207.93 | 202.29 | 272294 |
| 1728599700 | 203.77 | -7.32 | -3.47 | 208.35 | 208.35 | 201.835 | 430267 |
| 1728513300 | 211.09 | 1.13 | 0.54 | 209.5 | 211.78 | 208.905 | 298191 |
| 1728426900 | 209.96 | 0.37 | 0.18 | 209.59 | 212.06 | 207.48 | 385848 |
| 1728340500 | 209.59 | -2.12 | -1.00 | 209.62 | 212.09 | 207.33 | 243604 |
| 1728081300 | 211.71 | 3.59 | 1.72 | 211.5 | 212.28 | 208.825 | 417202 |
| 1727994900 | 208.12 | 0.54 | 0.26 | 206.01 | 210.74 | 205.21 | 247512 |
| 1727908500 | 207.58 | 4.21 | 2.07 | 204.42 | 210.2 | 202.175 | 390697 |
| 1727822100 | 203.37 | -6.53 | -3.11 | 208.61 | 208.61 | 202.43 | 525207 |
| 1727735700 | 209.9 | 4.01 | 1.95 | 204.69 | 210.89 | 204.69 | 538159 |
| 1727476500 | 205.89 | -1.75 | -0.84 | 208.97 | 209.6 | 203.67 | 419845 |
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
