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 | 4.14 | 2.66666666667 | 155.25 | 164.12 | 154.555 | 474914 | 159.26989858 | CS |
| 4 | -7.72 | -4.61971156723 | 167.11 | 171.99 | 154 | 400605 | 161.58146833 | CS |
| 12 | 4.9 | 3.17172632533 | 154.49 | 178.13 | 150.2 | 438318 | 162.51669007 | CS |
| 26 | 10.96 | 7.38395203126 | 148.43 | 178.13 | 133.13 | 435767 | 155.3085535 | CS |
| 52 | -7.51 | -4.49970041941 | 166.9 | 182.0849 | 123.81 | 492197 | 152.018051 | CS |
| 156 | 60.34 | 60.9187279152 | 99.05 | 182.0849 | 94.92 | 756544 | 125.10146088 | CS |
| 260 | 117.1 | 276.897611729 | 42.29 | 182.0849 | 20.59 | 768526 | 97.24155521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 160.66999 | -1.21 | -0.75 | 162.3 | 164.12 | 160.47999 | 403869 |
| 1719873600 | 161.88 | 2.5 | 1.57 | 160.28 | 162.41999 | 156.63999 | 643889 |
| 1719614400 | 159.38 | 2.57 | 1.64 | 157.55 | 160.01 | 157.55 | 538345 |
| 1719528000 | 156.81 | 0.8 | 0.51 | 155.83 | 157.415 | 155.56 | 331225 |
| 1719441600 | 156.01 | 0.76 | 0.49 | 155.25 | 156.78 | 154.555 | 457243 |
| 1719355200 | 155.25 | -3.19 | -2.01 | 158.04 | 158.5999 | 154 | 667901 |
| 1719268800 | 158.44 | -2.03 | -1.27 | 160.55 | 161.07499 | 157.62 | 725616 |
| 1719009600 | 160.47 | -1.31 | -0.81 | 161.66999 | 162.0794 | 159.26 | 953884 |
| 1718923200 | 161.78 | -6.08 | -3.62 | 166.96 | 167.27 | 160.22 | 515922 |
| 1718750400 | 167.86 | -0.64 | -0.38 | 168.58 | 169.49 | 167.18 | 222273 |
| 1718664000 | 168.5 | 4.53 | 2.76 | 163.65 | 168.65 | 163.0301 | 186320 |
| 1718404800 | 163.97 | -4.18 | -2.49 | 165.84 | 166.66999 | 160.82 | 291070 |
| 1718318400 | 168.15 | -1.27 | -0.75 | 168.83 | 168.83 | 165.47 | 195286 |
| 1718232000 | 169.42 | 3.38 | 2.04 | 169.16 | 171.99 | 168.62 | 231868 |
| 1718145600 | 166.04 | -0.27 | -0.16 | 164.38999 | 166.43 | 163.8 | 251787 |
| 1718059200 | 166.31 | 0.49 | 0.30 | 166.34 | 171.35 | 165.165 | 326586 |
| 1717800000 | 165.82 | -1.21 | -0.72 | 165.225 | 166.79 | 164.41 | 198392 |
| 1717713600 | 167.03 | -1.92 | -1.14 | 169.05 | 170.28 | 166 | 258403 |
| 1717627200 | 168.95 | 2.03 | 1.22 | 167.11 | 169.75 | 165.745 | 211616 |
| 1717540800 | 166.91999 | -3.36 | -1.97 | 168.9 | 170.045 | 165.96 | 454220 |
| 1717454400 | 170.28 | 0.03 | 0.02 | 170.82 | 172.01 | 169.69 | 458643 |
| 1717195200 | 170.25 | 1.07 | 0.63 | 169.43 | 171.42 | 169.04 | 325977 |
| 1717108800 | 169.18 | 5.51 | 3.37 | 164.63999 | 169.525 | 164.44999 | 335936 |
| 1717022400 | 163.66999 | -6.08 | -3.58 | 167.91 | 168.76 | 162.28 | 512818 |
| 1716936000 | 169.75 | 0.01 | 0.01 | 170.12 | 171.82 | 169.5 | 282025 |
| 1716590400 | 169.74 | 2.4 | 1.43 | 168.44 | 170.37 | 167.3826 | 256887 |
| 1716504000 | 167.34 | -1.27 | -0.75 | 168.95 | 168.99 | 166.10499 | 353503 |
| 1716417600 | 168.61 | -0.68 | -0.40 | 169.26 | 170.58 | 168.07 | 519570 |
| 1716331200 | 169.29 | -1.38 | -0.81 | 170.37 | 170.78 | 168.455 | 205242 |
| 1716244800 | 170.67 | -0.29 | -0.17 | 171.24 | 171.91 | 170.17 | 296731 |
| 1715985600 | 170.96 | 1.45 | 0.86 | 169.65 | 172.165 | 169.0226 | 329937 |
| 1715899200 | 169.51 | -0.91 | -0.53 | 170.76 | 170.785 | 169.34 | 216737 |
| 1715812800 | 170.42 | -0.15 | -0.09 | 171.56 | 171.63 | 168.75 | 317418 |
| 1715726400 | 170.57 | 1.76 | 1.04 | 172.09 | 173.06 | 169.73 | 392395 |
| 1715640000 | 168.81 | 4.51 | 2.74 | 165.66 | 170.83 | 165.66 | 343717 |
| 1715380800 | 164.3 | -1.54 | -0.93 | 166.88 | 167 | 163.54 | 219927 |
| 1715294400 | 165.84 | 2.35 | 1.44 | 164.06 | 166 | 163.61 | 286339 |
| 1715208000 | 163.49 | -0.78 | -0.47 | 163.11 | 164.78 | 161.45339 | 515269 |
| 1715121600 | 164.27 | -2.17 | -1.30 | 166.55 | 168.49 | 164.19999 | 360526 |
| 1715035200 | 166.44 | 1.26 | 0.76 | 166.94999 | 167.35 | 165.83 | 464683 |
| 1714776000 | 165.18 | 1.91 | 1.17 | 165.54 | 167.46 | 164.21 | 370301 |
| 1714689600 | 163.27 | 0.42 | 0.26 | 164.52 | 165.57499 | 161.56 | 316111 |
| 1714603200 | 162.85 | 1.7 | 1.05 | 160.99 | 166.32 | 160.2797 | 491421 |
| 1714516800 | 161.15 | -4.28 | -2.59 | 163.61 | 164.52 | 161.12 | 602448 |
| 1714430400 | 165.43 | -4.45 | -2.62 | 169.2 | 170.41 | 165.275 | 602821 |
| 1714171200 | 169.88 | 9.5 | 5.92 | 164.74 | 178.13 | 164.74 | 1532500 |
| 1714084800 | 160.38 | 0.86 | 0.54 | 158.483 | 160.82 | 155.5 | 790219 |
| 1713998400 | 159.52 | 1.25 | 0.79 | 157.18 | 160.745 | 156.16 | 537384 |
| 1713912000 | 158.27 | 3.7 | 2.39 | 155.69 | 158.72999 | 155.41 | 392873 |
| 1713825600 | 154.57 | 0.43 | 0.28 | 154.53 | 155.55 | 153.315 | 403110 |
| 1713566400 | 154.13999 | -0.48 | -0.31 | 154.02 | 156.55 | 152.96 | 505871 |
| 1713480000 | 154.62 | 2.29 | 1.50 | 153.12 | 155.47999 | 153.01499 | 498340 |
| 1713393600 | 152.33 | -2.27 | -1.47 | 156 | 156 | 152.27 | 717865 |
| 1713307200 | 154.6 | 2.24 | 1.47 | 151.11 | 155.41 | 150.6252 | 472332 |
| 1713220800 | 152.36 | -1.75 | -1.14 | 156.21 | 157.13999 | 152.28 | 453059 |
| 1712961600 | 154.11 | 0.74 | 0.48 | 152.69999 | 155.44999 | 152.3 | 482774 |
| 1712875200 | 153.37 | -1.06 | -0.69 | 153.35 | 154.76 | 150.19999 | 665170 |
| 1712788800 | 154.43 | -5.84 | -3.64 | 154.49 | 156.31 | 152.7392 | 527846 |
| 1712702400 | 160.27 | 1.24 | 0.78 | 159.31 | 161.16999 | 158.675 | 320268 |
| 1712616000 | 159.03 | 0.57 | 0.36 | 159.46 | 160.43 | 157.96 | 457750 |
| 1712356800 | 158.46 | 1.67 | 1.07 | 155.51 | 159.16 | 155.51 | 416457 |
| 1712270400 | 156.79 | -3.16 | -1.98 | 161.18 | 161.99 | 156.63 | 445790 |
| 1712184000 | 159.94999 | 0.03 | 0.02 | 158.85 | 161.36 | 158.85 | 384371 |
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
