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 | 0.23 | 0.129358830146 | 177.8 | 188.2 | 175.75 | 371714 | 180.40777903 | CS |
| 4 | -6.48 | -3.51200476939 | 184.51 | 188.2 | 169.6584 | 381708 | 177.5056021 | CS |
| 12 | 28.69 | 19.2111959288 | 149.34 | 188.345 | 147.58 | 445821 | 175.70196739 | CS |
| 26 | 41.92 | 30.7986187642 | 136.11 | 188.345 | 133.56 | 412426 | 160.47157768 | CS |
| 52 | 56.18 | 46.1058678703 | 121.85 | 188.345 | 118.245 | 375978 | 146.55057008 | CS |
| 156 | 63.04 | 54.8221584486 | 114.99 | 188.345 | 79.26 | 355892 | 120.2069827 | CS |
| 260 | 62.58 | 54.2052836726 | 115.45 | 188.345 | 46.505 | 382890 | 108.96615002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 178.03 | -1.4 | -0.78 | 179.02 | 181.16 | 177.435 | 359266 |
| 1721255700 | 179.43 | -7.8 | -4.17 | 186.09 | 188.2 | 179.135 | 691416 |
| 1721169300 | 187.23 | 8.21 | 4.59 | 179.42 | 187.82 | 179.42 | 380870 |
| 1721082900 | 179.02 | 2.32 | 1.31 | 178.35 | 180.58 | 177.9 | 222076 |
| 1720823700 | 176.7 | -0.37 | -0.21 | 177.8 | 178.77 | 175.75 | 204942 |
| 1720737300 | 177.07 | 0.37 | 0.21 | 178.42 | 178.42 | 176.05 | 238844 |
| 1720650900 | 176.7 | 3.59 | 2.07 | 173.63 | 176.8 | 173.6 | 305564 |
| 1720564500 | 173.11 | 0.27 | 0.16 | 173.14 | 174.01 | 172.74 | 258947 |
| 1720478100 | 172.84 | 0.74 | 0.43 | 173.28 | 174.04 | 172.16 | 285857 |
| 1720218900 | 172.1 | -1.98 | -1.14 | 170.44 | 172.47 | 170.19 | 300823 |
| 1720040640 | 174.08 | 1.7 | 0.99 | 173.38 | 174.21 | 171.54 | 141851 |
| 1719959700 | 172.38 | 0.97 | 0.57 | 171.27 | 172.52 | 169.6584 | 356351 |
| 1719873300 | 171.41 | -2.97 | -1.70 | 175.37 | 176 | 170.54 | 476986 |
| 1719614100 | 174.38 | -2.91 | -1.64 | 178.55 | 178.66 | 172.545 | 683669 |
| 1719527700 | 177.29 | 0.6 | 0.34 | 176.56 | 177.93 | 175.625 | 302710 |
| 1719441300 | 176.69 | -2.81 | -1.57 | 178.74 | 179.21 | 176.04 | 307588 |
| 1719354900 | 179.5 | -1.29 | -0.71 | 180.27 | 180.95 | 177.2 | 473986 |
| 1719268500 | 180.79 | -2.37 | -1.29 | 183.81 | 185.066 | 180.365 | 568171 |
| 1719009300 | 183.16 | -1.07 | -0.58 | 184.51 | 184.6 | 180.8 | 692542 |
| 1718922900 | 184.23 | -1.28 | -0.69 | 185.97 | 187.27 | 184.01 | 339838 |
| 1718750100 | 185.51 | 0.98 | 0.53 | 184.4 | 186.36 | 183.28 | 352546 |
| 1718663700 | 184.53 | 4.43 | 2.46 | 179.8 | 184.85 | 178.52 | 315728 |
| 1718404500 | 180.1 | -4.6 | -2.49 | 183.01 | 183.4 | 178.025 | 461311 |
| 1718318100 | 184.7 | -0.52 | -0.28 | 186.78 | 186.78 | 183 | 314777 |
| 1718231700 | 185.22 | 4.13 | 2.28 | 182.95 | 185.51 | 182.7 | 378653 |
| 1718145300 | 181.09 | -1.94 | -1.06 | 182.5 | 182.9 | 180.6 | 295479 |
| 1718058900 | 183.03 | 0.82 | 0.45 | 181.03 | 183.535 | 180.035 | 336938 |
| 1717799700 | 182.21 | 0.14 | 0.08 | 181.66 | 183.14 | 181.3 | 250143 |
| 1717713300 | 182.07 | -3.25 | -1.75 | 184.82 | 186.18 | 180.82 | 358092 |
| 1717626900 | 185.32 | 1.9 | 1.04 | 183.95 | 185.65 | 182.15 | 285490 |
| 1717540500 | 183.42 | -1.23 | -0.67 | 183.83 | 184.672 | 182.45 | 249172 |
| 1717454100 | 184.65 | -1.85 | -0.99 | 187.53 | 188.345 | 184 | 304581 |
| 1717194900 | 186.5 | 1.49 | 0.81 | 185.29 | 186.995 | 184.5 | 576406 |
| 1717108500 | 185.01 | 2.24 | 1.23 | 182.77 | 185.239 | 182.59 | 332790 |
| 1717022100 | 182.77 | -2.48 | -1.34 | 183.76 | 184.75 | 182.68 | 497716 |
| 1716935700 | 185.25 | 0.69 | 0.37 | 184.66 | 186.955 | 184.66 | 418615 |
| 1716590100 | 184.56 | 2.81 | 1.55 | 182.39 | 185.35 | 181.36 | 361027 |
| 1716503700 | 181.75 | -0.57 | -0.31 | 182.71 | 183.66 | 181.33 | 369625 |
| 1716417300 | 182.32 | -0.17 | -0.09 | 181.93 | 182.71 | 180.89 | 271714 |
| 1716330900 | 182.49 | 1.06 | 0.58 | 180.07 | 182.71 | 180.07 | 450828 |
| 1716244500 | 181.43 | 1.93 | 1.08 | 179.51 | 181.58 | 179.48 | 379346 |
| 1715985300 | 179.5 | 1.15 | 0.64 | 178.69 | 179.68 | 178.115 | 300248 |
| 1715898900 | 178.35 | -0.34 | -0.19 | 178.46 | 179.735 | 177.59 | 395757 |
| 1715812500 | 178.69 | 1.47 | 0.83 | 178.93 | 178.93 | 177.49 | 562901 |
| 1715726100 | 177.22 | 0.34 | 0.19 | 176.97 | 177.815 | 176.4 | 572163 |
| 1715639700 | 176.88 | -0.38 | -0.21 | 178.28 | 179.11 | 176.613 | 302412 |
| 1715380500 | 177.26 | -1.99 | -1.11 | 179.5 | 179.5 | 176.131 | 447031 |
| 1715294100 | 179.245 | 1.11 | 0.62 | 178.52 | 180.355 | 178.48 | 253692 |
| 1715207700 | 178.14 | 1.69 | 0.96 | 177 | 179.73 | 176.65 | 501061 |
| 1715121300 | 176.45 | 3.3 | 1.91 | 173.08 | 177.58 | 172.6394 | 872119 |
| 1715034900 | 173.15 | 4.32 | 2.56 | 169.29 | 173.99 | 169.29 | 1053908 |
| 1714775700 | 168.83 | 0.84 | 0.50 | 168.5 | 169.51 | 166.44999 | 434529 |
| 1714689300 | 167.99 | 2.13 | 1.28 | 166.19999 | 168.3875 | 165 | 486466 |
| 1714602900 | 165.86 | 3.5 | 2.16 | 161.63 | 168.77 | 161.15 | 778464 |
| 1714516500 | 162.36 | 11.29 | 7.47 | 162.22999 | 169.99 | 160.001 | 1309220 |
| 1714430100 | 151.07 | 0.49 | 0.33 | 150.51 | 152.81 | 147.58 | 1212614 |
| 1714170900 | 150.58 | 0.84 | 0.56 | 149.34 | 152.5 | 148.69999 | 775947 |
| 1714084500 | 149.74 | 0.13 | 0.09 | 147.53 | 149.78 | 146.66 | 669826 |
| 1713998100 | 149.61 | -0.55 | -0.37 | 150.88 | 151.85919 | 148.6 | 310025 |
| 1713911700 | 150.16 | 1.92 | 1.30 | 149.12 | 152.01499 | 149.02 | 317631 |
| 1713825300 | 148.24 | 0.75 | 0.51 | 147.66 | 149.24 | 146.71 | 216512 |
| 1713566100 | 147.49 | 0.68 | 0.46 | 146.96 | 148.84 | 146.74 | 312411 |
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
