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 | -4.905 | -3.09453960443 | 158.505 | 161.82 | 142.4 | 8379874 | 156.62368784 | CS |
| 4 | -16.08 | -9.47666195191 | 169.68 | 176.5 | 142.4 | 8006275 | 163.32027421 | CS |
| 12 | -4.56 | -2.88315629742 | 158.16 | 176.79 | 142.4 | 7991640 | 163.23595358 | CS |
| 26 | -6.4 | -4 | 160 | 182.1 | 142.4 | 8069302 | 164.80136546 | CS |
| 52 | -15.4 | -9.1124260355 | 169 | 230.63 | 142.4 | 8609861 | 175.28600486 | CS |
| 156 | -0.6 | -0.389105058366 | 154.2 | 230.63 | 101.47 | 8614921 | 143.85158546 | CS |
| 260 | 78.62 | 104.854627901 | 74.98 | 230.63 | 58 | 8947274 | 138.40363669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 154.97999 | -6.24 | -3.87 | 157.21 | 159.255 | 152.61 | 10004862 |
| 1741390500 | 161.22 | 5.18 | 3.32 | 155.22 | 161.82 | 155.22 | 8659868 |
| 1741304100 | 156.04 | -2.45 | -1.55 | 154.555 | 157.88 | 154.09 | 7650453 |
| 1741217700 | 158.49 | 4.03 | 2.61 | 155.57499 | 159.15 | 153.05 | 6668163 |
| 1741131300 | 154.46 | 0.84 | 0.55 | 154.19999 | 157.19999 | 151.35 | 8801035 |
| 1741044900 | 153.62 | -3.55 | -2.26 | 158.505 | 160.08 | 152.52 | 9458057 |
| 1740785700 | 157.16999 | 2.73 | 1.77 | 155.44 | 157.31 | 153.4 | 10004242 |
| 1740699300 | 154.44 | -7.66 | -4.73 | 162.32 | 163.25 | 154.1 | 10796863 |
| 1740612900 | 162.1 | 0.88 | 0.55 | 161.83 | 164.13999 | 160.93 | 9144396 |
| 1740526500 | 161.22 | 0.12 | 0.07 | 161.625 | 163.33 | 159.44 | 8112274 |
| 1740440100 | 161.1 | -4.33 | -2.62 | 165.685 | 166.59 | 160.99 | 9788108 |
| 1740180900 | 165.43 | -8.27 | -4.76 | 174.98 | 175.43 | 165.21 | 12524301 |
| 1740094500 | 173.7 | -1.52 | -0.87 | 176.08 | 176.36 | 172.9 | 6121924 |
| 1740008100 | 175.22 | 1.58 | 0.91 | 173.99 | 176.5 | 173.35 | 6847256 |
| 1739921700 | 173.64 | 1.41 | 0.82 | 172.325 | 173.72 | 171.2359 | 6860780 |
| 1739576100 | 172.23 | 0.08 | 0.05 | 172.6 | 172.82 | 171.04 | 4619775 |
| 1739489700 | 172.15 | 1.86 | 1.09 | 170.1 | 172.36 | 169.47 | 6357926 |
| 1739403300 | 170.29 | -1.7 | -0.99 | 169.55 | 170.93 | 168.24 | 5408132 |
| 1739316900 | 171.99 | 0.63 | 0.37 | 169.65 | 172.7 | 169.11 | 6586369 |
| 1739230500 | 171.36 | 3.4 | 2.02 | 169.68 | 171.8 | 169 | 6234102 |
| 1738971300 | 167.96 | -1.36 | -0.80 | 169.83 | 171.3 | 166.06 | 7435757 |
| 1738884900 | 169.32 | -6.54 | -3.72 | 167.98 | 169.49 | 165.4 | 16284183 |
| 1738798500 | 175.86 | 2.82 | 1.63 | 173 | 176.55 | 169.9027 | 15259217 |
| 1738712100 | 173.04 | 2.8 | 1.64 | 168.5 | 173.79 | 168.5 | 5256910 |
| 1738625700 | 170.24 | -2.69 | -1.56 | 168.9 | 172.58 | 168.06 | 6697206 |
| 1738366500 | 172.93 | 1 | 0.58 | 172.6 | 176.79 | 172.29 | 7801288 |
| 1738280100 | 171.93 | 0.22 | 0.13 | 172.34 | 173.54 | 170.97 | 6007091 |
| 1738193700 | 171.71 | 0.16 | 0.09 | 171.55 | 173.49 | 170.22 | 5108653 |
| 1738107300 | 171.55 | 0.37 | 0.22 | 170.21 | 173.49 | 169.825 | 8651702 |
| 1738020900 | 171.18 | -0.93 | -0.54 | 172.1 | 172.1 | 167.28 | 15475501 |
| 1737761700 | 172.11 | 1.87 | 1.10 | 175.06 | 175.1 | 171.9422 | 5739838 |
| 1737675300 | 170.24 | 0 | 0.00 | 170.24 | 170.24 | 170.24 | 0 |
| 1737588900 | 170.24 | 2.97 | 1.78 | 168.41 | 172.0899 | 168.315 | 6941136 |
| 1737502500 | 167.27 | 2.71 | 1.65 | 166 | 168.68 | 165.35 | 7211009 |
| 1737156900 | 164.56 | 3.13 | 1.94 | 165.38 | 165.61 | 163.1 | 8086053 |
| 1737070500 | 161.43 | -2.98 | -1.81 | 165.13999 | 165.84 | 161.29 | 7162838 |
| 1736984100 | 164.41 | 4.88 | 3.06 | 162.22 | 165.44999 | 162.09 | 9278375 |
| 1736897700 | 159.53 | 2.4 | 1.53 | 160.13999 | 161.01 | 156.559 | 6474027 |
| 1736811300 | 157.13 | 0.15 | 0.10 | 155.22 | 157.37 | 154.8 | 5712282 |
| 1736552100 | 156.97999 | -2.1 | -1.32 | 158.01 | 158.28 | 155.55 | 6067005 |
| 1736379300 | 159.08 | -1.44 | -0.90 | 160.33 | 160.15 | 156.94 | 7659558 |
| 1736292900 | 160.52 | 0.67 | 0.42 | 162 | 163.44999 | 159.25 | 7510468 |
| 1736206500 | 159.85 | 2.02 | 1.28 | 159.5 | 165.66999 | 159.33 | 9375913 |
| 1735947300 | 157.83 | 4.19 | 2.73 | 154.8 | 158.435 | 154.49 | 5807340 |
| 1735860900 | 153.63999 | 0.02 | 0.01 | 155.21 | 157.51 | 152.79 | 4979808 |
| 1735688100 | 153.62 | -0.96 | -0.62 | 154.72 | 155.84 | 153.21 | 4424293 |
| 1735601700 | 154.58 | -2.66 | -1.69 | 155.41 | 156.13 | 153.8 | 5328963 |
| 1735342500 | 157.24 | -1.29 | -0.81 | 157.08 | 157.75 | 155.52 | 7173933 |
| 1735256100 | 158.53 | -0.83 | -0.52 | 157.65 | 159.54 | 157.35 | 3847111 |
| 1735077840 | 159.36 | 1.12 | 0.71 | 158.63999 | 159.4 | 157.54 | 2866971 |
| 1734996900 | 158.24 | 5.35 | 3.50 | 155.66 | 158.69 | 154.55 | 8802162 |
| 1734737700 | 152.88999 | 2.49 | 1.66 | 150 | 154.57 | 149.43 | 15323672 |
| 1734651300 | 150.4 | -2.65 | -1.73 | 154.03 | 154.63 | 150.06 | 8028654 |
| 1734564900 | 153.05 | -4.87 | -3.08 | 158.44 | 161.16 | 152.32499 | 10266760 |
| 1734478500 | 157.91999 | 0.03 | 0.02 | 156.5 | 159.97999 | 156.49 | 7075467 |
| 1734392100 | 157.88999 | -0.64 | -0.40 | 158.16 | 158.345 | 154.02 | 9830763 |
| 1734132900 | 158.53 | 0.29 | 0.18 | 158.24 | 159.6805 | 156.62 | 8735871 |
| 1734046500 | 158.24 | -1.59 | -0.99 | 158.72999 | 158.97 | 156.9214 | 5628179 |
| 1733960100 | 159.83 | 3.37 | 2.15 | 157.29 | 160.46 | 156.97 | 7055952 |
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
