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 | -2.42 | -1.57010315967 | 154.13 | 154.13 | 148.85 | 1479528 | 150.43851637 | CS |
| 4 | -7.12 | -4.48278033117 | 158.83 | 159.6 | 147.62 | 1389906 | 152.18375424 | CS |
| 12 | 9.49 | 6.67276051188 | 142.22 | 168.68 | 140.365 | 1662257 | 153.68186441 | CS |
| 26 | -14.325 | -8.62769897913 | 166.035 | 171.59 | 138.93 | 1720123 | 152.02919317 | CS |
| 52 | 1.25 | 0.830785590855 | 150.46 | 171.59 | 130.34 | 1646451 | 150.50881901 | CS |
| 156 | -21.63 | -12.4783662167 | 173.34 | 195.825 | 90 | 1845340 | 138.04996197 | CS |
| 260 | 34.2 | 29.1039060505 | 117.51 | 214.7991 | 90 | 1722615 | 141.47439219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 151.71 | 1.26 | 0.84 | 150.44999 | 152.52 | 150.07 | 1109173 |
| 1721687700 | 150.44999 | 0.13 | 0.09 | 150.56 | 151.06 | 148.86 | 1083445 |
| 1721428500 | 150.32 | 0.02 | 0.01 | 150.44999 | 151.25 | 148.91999 | 1643035 |
| 1721342100 | 150.3 | 0.43 | 0.29 | 149.87 | 151.32 | 148.85 | 1853575 |
| 1721255700 | 149.87 | -4.23 | -2.74 | 154.13 | 154.13 | 149.86 | 1708412 |
| 1721169300 | 154.1 | 0.79 | 0.52 | 153.79 | 154.56 | 152.72999 | 1176484 |
| 1721082900 | 153.31 | -0.04 | -0.03 | 153.76 | 154.57 | 152.31 | 1188029 |
| 1720823700 | 153.35 | 1.83 | 1.21 | 151.88999 | 155.275 | 151.76 | 1576116 |
| 1720737300 | 151.52 | 2.69 | 1.81 | 150.01 | 153.08 | 149.85 | 2371783 |
| 1720650900 | 148.83 | -0.53 | -0.35 | 149.5 | 149.97989 | 147.62 | 1799154 |
| 1720564500 | 149.36 | -2.64 | -1.74 | 151.69 | 151.94999 | 149.15 | 1320284 |
| 1720478100 | 152 | 0.26 | 0.17 | 151.84 | 152.81 | 151.03 | 1177643 |
| 1720218900 | 151.74 | -1.76 | -1.15 | 152.84 | 153.01 | 151.51 | 1130360 |
| 1720040640 | 153.5 | -1.15 | -0.74 | 154.21 | 154.94999 | 152.8 | 717335 |
| 1719959700 | 154.65 | 0.36 | 0.23 | 154.56 | 155.44999 | 154.29 | 1509183 |
| 1719873300 | 154.29 | -2.69 | -1.71 | 154.12 | 155.88 | 153.38 | 1259494 |
| 1719614100 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1719527700 | 156.97999 | -0.56 | -0.36 | 157.88 | 158.55 | 156.46 | 1092348 |
| 1719441300 | 157.54 | -1.5 | -0.94 | 158.83 | 159.6 | 156.97999 | 1302449 |
| 1719354900 | 159.04 | -0.67 | -0.42 | 160 | 160.72 | 157.8 | 1018928 |
| 1719268500 | 159.71 | 1.49 | 0.94 | 158.06 | 160.22999 | 157.44 | 1557749 |
| 1719009300 | 158.22 | 3.24 | 2.09 | 155.56 | 159.25 | 155.16 | 3201403 |
| 1718922900 | 154.97999 | -0.39 | -0.25 | 155.01 | 155.56 | 153.99 | 1386603 |
| 1718750100 | 155.37 | -2.03 | -1.29 | 157.38999 | 158.41999 | 155.22 | 1184561 |
| 1718663700 | 157.4 | -1.56 | -0.98 | 158.16 | 158.96 | 157.16999 | 1027983 |
| 1718404500 | 158.96 | 1.24 | 0.79 | 157.01 | 159.25 | 155.94 | 1174759 |
| 1718318100 | 157.72 | -1.95 | -1.22 | 158.635 | 160.4 | 157.56 | 1273380 |
| 1718231700 | 159.66999 | 1.16 | 0.73 | 157 | 160.26 | 156.71 | 3424727 |
| 1718145300 | 158.51 | -2.03 | -1.26 | 159.88999 | 160.91 | 157.76 | 1831598 |
| 1718058900 | 160.54 | -4.23 | -2.57 | 164.12 | 165.41999 | 159.84 | 2126684 |
| 1717799700 | 164.77 | -0.9 | -0.54 | 165.65 | 166.43 | 164.65 | 1504428 |
| 1717713300 | 165.66999 | -1.76 | -1.05 | 167.12 | 168.68 | 165.44999 | 1521328 |
| 1717626900 | 167.43 | 1.47 | 0.89 | 166.47 | 167.75 | 165.07 | 1554095 |
| 1717540500 | 165.96 | 2.32 | 1.42 | 163.06 | 166.29 | 161.38 | 1729509 |
| 1717454100 | 163.63999 | 3.28 | 2.05 | 160.25 | 163.72999 | 160.01 | 1776264 |
| 1717194900 | 160.36 | 0.58 | 0.36 | 160.16 | 160.84 | 158.44999 | 2265339 |
| 1717108500 | 159.78 | 0.1 | 0.06 | 159.68 | 160.72999 | 157.865 | 1223230 |
| 1717022100 | 159.68 | 2.89 | 1.84 | 155.72 | 160.4 | 155.6 | 2034182 |
| 1716935700 | 156.79 | 2.19 | 1.42 | 154.97 | 157.37 | 153.96 | 2209452 |
| 1716590100 | 154.6 | 2.27 | 1.49 | 152.44 | 155.16999 | 151.775 | 1623741 |
| 1716503700 | 152.33 | 1.72 | 1.14 | 153.52 | 154.54 | 151.33 | 2269582 |
| 1716417300 | 150.61 | -0.81 | -0.53 | 151.38 | 153.07 | 149.68 | 1509482 |
| 1716330900 | 151.41999 | 0.52 | 0.34 | 150 | 152.74 | 150 | 1862573 |
| 1716244500 | 150.9 | 3.06 | 2.07 | 147.1 | 151.01 | 146.66999 | 2186867 |
| 1715985300 | 147.84 | 1.76 | 1.20 | 151.16 | 154.41 | 146.19999 | 5611458 |
| 1715898900 | 146.08 | -2 | -1.35 | 148.97 | 148.97 | 145.5 | 3582549 |
| 1715812500 | 148.08 | 3.12 | 2.15 | 145.77 | 148.25 | 145.44999 | 1831972 |
| 1715726100 | 144.96 | 1.01 | 0.70 | 144.01 | 145.31 | 143.55 | 1607996 |
| 1715639700 | 143.94999 | -1.93 | -1.32 | 146.55 | 146.9099 | 143.69 | 1684613 |
| 1715380500 | 145.88 | 0.2 | 0.14 | 145.51 | 146.63999 | 144.875 | 1284738 |
| 1715294100 | 145.68 | -0.29 | -0.20 | 145.81 | 146.56 | 145.13 | 1196936 |
| 1715207700 | 145.97 | -2.36 | -1.59 | 147.75 | 148 | 145.385 | 1230722 |
| 1715121300 | 148.33 | -0.01 | -0.01 | 148 | 148.7221 | 147.5115 | 1006369 |
| 1715034900 | 148.34 | 2.46 | 1.69 | 146.19999 | 148.44999 | 145.91999 | 1080456 |
| 1714775700 | 145.88 | 2.81 | 1.96 | 144.41999 | 146.28 | 143.94999 | 1075133 |
| 1714689300 | 143.07 | 0.33 | 0.23 | 143.94999 | 143.94999 | 140.365 | 1232167 |
| 1714602900 | 142.74 | -0.07 | -0.05 | 142.22 | 145.12 | 141.5274 | 1164532 |
| 1714516500 | 142.81 | -1.46 | -1.01 | 143.29 | 144.28 | 142.485 | 2314188 |
| 1714430100 | 144.27 | -0.2 | -0.14 | 145 | 145.72 | 143.72999 | 1319102 |
| 1714170900 | 144.47 | 1.04 | 0.73 | 143.79 | 145.69 | 143.785 | 853151 |
| 1714084500 | 143.43 | 0.6 | 0.42 | 142.34 | 143.61 | 141.675 | 1107580 |
| 1713998100 | 142.83 | 1.11 | 0.78 | 140.97 | 142.93 | 140.82 | 1024843 |
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
