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 | 9.47 | 6.30073186959 | 150.3 | 160.81 | 150.01 | 243951 | 154.84249216 | CS |
| 4 | -4.98 | -3.02276176024 | 164.75 | 167.66 | 143.6001 | 402562 | 152.09329556 | CS |
| 12 | 39.54 | 32.8869666473 | 120.23 | 175.4142 | 115.02 | 485677 | 153.60248225 | CS |
| 26 | 75.68 | 89.998810798 | 84.09 | 175.4142 | 78.17 | 430026 | 131.02405201 | CS |
| 52 | 70.07 | 78.115942029 | 89.7 | 175.4142 | 48.39 | 488503 | 95.33030551 | CS |
| 156 | 108.2091 | 209.866584951 | 51.5609 | 175.4142 | 39.69 | 424566 | 92.30473521 | CS |
| 260 | 128.26 | 407.045382418 | 31.51 | 175.4142 | 11.4701 | 383934 | 72.72520827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 158.68 | 3.46 | 2.23 | 155.37 | 158.78 | 152.8 | 241877 |
| 1719873300 | 155.22 | -1.55 | -0.99 | 156.32 | 157.35 | 151.16 | 188866 |
| 1719614100 | 156.77 | 3.37 | 2.20 | 154.36 | 159.44999 | 154.36 | 505104 |
| 1719527700 | 153.4 | 0.65 | 0.43 | 151.94 | 154.29 | 150.83 | 216970 |
| 1719441300 | 152.75 | 1.79 | 1.19 | 150.3 | 153.91 | 150.01 | 328090 |
| 1719354900 | 150.96 | 2.51 | 1.69 | 148.99 | 152.68 | 147.9 | 290099 |
| 1719268500 | 148.44999 | -0.54 | -0.36 | 148.41999 | 149.3 | 146.16 | 222261 |
| 1719009300 | 148.99 | 2.33 | 1.59 | 145.63 | 150.565 | 143.6001 | 340121 |
| 1718922900 | 146.66 | -0.51 | -0.35 | 146.68 | 148.16 | 144.44 | 352684 |
| 1718750100 | 147.16999 | -3.97 | -2.63 | 151.28 | 152.08 | 147.01 | 239722 |
| 1718663700 | 151.13999 | 1.14 | 0.76 | 150.18 | 151.90039 | 147.38 | 256473 |
| 1718404500 | 150 | -4.39 | -2.84 | 151.85 | 152.715 | 149.13 | 365461 |
| 1718318100 | 154.38999 | 2.3 | 1.51 | 151.4 | 155.47 | 150.32 | 642396 |
| 1718231700 | 152.09 | 3.54 | 2.38 | 152.24 | 153.9 | 147.8 | 461138 |
| 1718145300 | 148.55 | 0.07 | 0.05 | 147.88 | 150.22999 | 145.04 | 420054 |
| 1718058900 | 148.47999 | -1.43 | -0.95 | 148 | 151 | 146.63 | 551809 |
| 1717799700 | 149.91 | -14.83 | -9.00 | 150.16 | 153.88999 | 145.895 | 1282517 |
| 1717713300 | 164.74 | -1.13 | -0.68 | 165.05 | 165.9 | 161.84 | 383443 |
| 1717626900 | 165.87 | 2.76 | 1.69 | 164.75 | 167.66 | 162.94999 | 286201 |
| 1717540500 | 163.11 | -3.03 | -1.82 | 166 | 166 | 162.57 | 538567 |
| 1717454100 | 166.13999 | 2.47 | 1.51 | 164.03 | 166.29 | 161.55 | 467731 |
| 1717194900 | 163.66999 | 0.29 | 0.18 | 163.21 | 165.762 | 160.02 | 336539 |
| 1717108500 | 163.38 | 2.54 | 1.58 | 161.85 | 165.735 | 161.16 | 333751 |
| 1717022100 | 160.84 | 2.32 | 1.46 | 155 | 162.7153 | 153.66999 | 397585 |
| 1716935700 | 158.52 | -7.78 | -4.68 | 166.9 | 167.19999 | 156.03 | 578880 |
| 1716590100 | 166.3 | -2.19 | -1.30 | 169.46 | 171 | 165.86 | 198163 |
| 1716503700 | 168.49 | -4.84 | -2.79 | 175.21 | 175.31 | 166.43 | 287921 |
| 1716417300 | 173.33 | 5.59 | 3.33 | 169.75 | 173.69 | 167.5068 | 355961 |
| 1716330900 | 167.74 | -1.87 | -1.10 | 166.78 | 169.71 | 165.8 | 369977 |
| 1716244500 | 169.61 | -3.79 | -2.19 | 169.82 | 171.7493 | 161.69 | 617753 |
| 1715985300 | 173.4 | 3.79 | 2.23 | 170.85 | 173.71 | 169.1 | 236203 |
| 1715898900 | 169.61 | -5.26 | -3.01 | 174.87 | 175.4142 | 167.77 | 635482 |
| 1715812500 | 174.87 | 6.81 | 4.05 | 169.69 | 175.205 | 168.07 | 441153 |
| 1715726100 | 168.06 | 8.24 | 5.16 | 159.82 | 168.72 | 158.9901 | 472220 |
| 1715639700 | 159.82 | -0.45 | -0.28 | 163 | 164.18 | 159.05 | 458273 |
| 1715380500 | 160.27 | 1.78 | 1.12 | 160.49 | 163.08 | 159.79 | 335694 |
| 1715294100 | 158.49 | -5.28 | -3.22 | 163.93 | 164.19999 | 157.41 | 1159520 |
| 1715207700 | 163.77 | -2.16 | -1.30 | 163.99 | 164.9 | 162.24 | 280312 |
| 1715121300 | 165.93 | 2.6 | 1.59 | 162.91999 | 167.4469 | 162.03 | 384142 |
| 1715034900 | 163.33 | 2.1 | 1.30 | 161.63999 | 163.97 | 158.65 | 384896 |
| 1714775700 | 161.22999 | 1.5 | 0.94 | 162.4 | 163.44999 | 158.09 | 336435 |
| 1714689300 | 159.72999 | 5.07 | 3.28 | 159.68 | 162.88999 | 154.81 | 569839 |
| 1714602900 | 154.66 | -4.72 | -2.96 | 156.07 | 158.69 | 153.01 | 691287 |
| 1714516500 | 159.38 | 1.93 | 1.23 | 157 | 160.7063 | 155.02 | 684685 |
| 1714430100 | 157.44999 | 6.54 | 4.33 | 151.81 | 159.62 | 150.41 | 741936 |
| 1714170900 | 150.91 | -4.64 | -2.98 | 153.72999 | 154.54 | 144.02 | 1647924 |
| 1714084500 | 155.55 | 34.64 | 28.65 | 130.28 | 156.41 | 130.06 | 3043514 |
| 1713998100 | 120.91 | -2.77 | -2.24 | 124 | 128.645 | 120.415 | 813516 |
| 1713911700 | 123.68 | 3.41 | 2.84 | 122.62 | 126.34 | 120.8 | 316141 |
| 1713825300 | 120.27 | 3.95 | 3.40 | 117.38 | 120.48 | 116.2 | 284058 |
| 1713566100 | 116.32 | -5.76 | -4.72 | 120.64 | 121.8 | 115.02 | 338962 |
| 1713479700 | 122.08 | 1.99 | 1.66 | 119.97 | 124.49 | 117 | 297006 |
| 1713393300 | 120.09 | -1.3 | -1.07 | 121.89 | 124.45 | 119.3 | 325660 |
| 1713306900 | 121.39 | 2.89 | 2.44 | 119.11 | 121.81 | 118.59 | 175109 |
| 1713220500 | 118.5 | -1.48 | -1.23 | 119.82 | 121.415 | 117.92 | 226803 |
| 1712961300 | 119.98 | -4.86 | -3.89 | 123.21 | 124.45 | 119.17 | 146193 |
| 1712874900 | 124.84 | 1.68 | 1.36 | 123.94 | 125.22 | 122.03 | 131463 |
| 1712788500 | 123.16 | -2.08 | -1.66 | 120.23 | 124.12 | 120 | 290743 |
| 1712702100 | 125.24 | 0.64 | 0.51 | 126.27 | 127.52 | 124.45 | 195441 |
| 1712615700 | 124.6 | 3.02 | 2.48 | 123.23 | 126.53 | 122.5101 | 154041 |
| 1712356500 | 121.58 | 3.99 | 3.39 | 118.33 | 122.01 | 117.55 | 141344 |
| 1712270100 | 117.59 | -5.49 | -4.46 | 124.81 | 125 | 116.86 | 222407 |
| 1712183700 | 123.08 | -0.26 | -0.21 | 121.96 | 124.85 | 121.88 | 180990 |
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
