We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.03 | -9.58791772022 | 146.33 | 151.8 | 132.3 | 4500075 | 141.22476696 | CS |
| 4 | -33.26 | -20.0893935733 | 165.56 | 167.15 | 132.3 | 3684277 | 150.26756601 | CS |
| 12 | -44.11 | -25.0042514597 | 176.41 | 179.42 | 132.3 | 5359465 | 164.637206 | CS |
| 26 | 26.09 | 24.5645419452 | 106.21 | 189.49 | 103.17 | 4406141 | 158.21145411 | CS |
| 52 | 23.25 | 21.3204951857 | 109.05 | 189.49 | 95.11 | 3387423 | 141.86512403 | CS |
| 156 | 70.11 | 112.735166425 | 62.19 | 189.49 | 45.62 | 2910879 | 97.3183353 | CS |
| 260 | 96.03 | 264.76426799 | 36.27 | 189.49 | 19.46 | 2695732 | 82.42983804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 132.4 | -2.38 | -1.77 | 135.31 | 135.31 | 127.56 | 5946584 |
| 1741304400 | 134.78 | -5.75 | -4.09 | 135.69999 | 137.97999 | 132.84 | 4523450 |
| 1741218000 | 140.53 | 2.61 | 1.89 | 138.18 | 141.47 | 135.69 | 4254186 |
| 1741131600 | 137.91999 | -6.66 | -4.61 | 140.91999 | 141.77 | 134.19 | 5489967 |
| 1741045200 | 144.58 | -4.69 | -3.14 | 150.88999 | 151.8 | 143.51 | 3407946 |
| 1740786000 | 149.27 | 1.83 | 1.24 | 146.33 | 149.34 | 145.01 | 4824827 |
| 1740699600 | 147.44 | -0.21 | -0.14 | 150.25 | 151.73769 | 147.13 | 3537935 |
| 1740613200 | 147.65 | 2.35 | 1.62 | 146.49 | 150.91 | 146.01 | 2781933 |
| 1740526800 | 145.3 | -2.57 | -1.74 | 149.6 | 149.6 | 141.19999 | 5772222 |
| 1740440400 | 147.87 | -2.68 | -1.78 | 151.91 | 152.66 | 146.44 | 4378917 |
| 1740181200 | 150.55 | -6.24 | -3.98 | 158.21 | 158.21 | 148.6 | 3730610 |
| 1740094800 | 156.79 | -3.48 | -2.17 | 160.58 | 160.58 | 154.33 | 3571189 |
| 1740008400 | 160.27 | -1.79 | -1.10 | 160.5 | 161.16999 | 159.12 | 3034179 |
| 1739922000 | 162.06 | -0.75 | -0.46 | 164.33 | 164.33 | 160.685 | 2503011 |
| 1739576400 | 162.81 | 4.89 | 3.10 | 159.22999 | 163.15 | 157.59 | 2665790 |
| 1739490000 | 157.91999 | 0.48 | 0.30 | 158.19999 | 159.8859 | 156.9 | 2468307 |
| 1739403600 | 157.44 | -0.64 | -0.40 | 155.25 | 157.97999 | 152.8 | 4266059 |
| 1739317200 | 158.08 | -4.09 | -2.52 | 160.5 | 160.6 | 156.88 | 3784199 |
| 1739230800 | 162.16999 | -1.28 | -0.78 | 165.08 | 165.08 | 160.79 | 2165528 |
| 1738971600 | 163.44999 | -1.43 | -0.87 | 165.56 | 167.15 | 163.11 | 2841012 |
| 1738885200 | 164.88 | -0.87 | -0.52 | 168.4 | 168.4 | 163.21 | 2181154 |
| 1738798800 | 165.75 | 3.16 | 1.94 | 164.65 | 166.16999 | 160.38 | 2844758 |
| 1738712400 | 162.59 | -4.53 | -2.71 | 162.32 | 169.33 | 161.06 | 5538653 |
| 1738626000 | 167.12 | -3.86 | -2.26 | 166.28 | 169.495 | 165.22999 | 3253955 |
| 1738366800 | 170.98 | -0.78 | -0.45 | 172.68 | 174.91 | 170.615 | 2440370 |
| 1738280400 | 171.76 | 0.66 | 0.39 | 172.8 | 173.39 | 168.88 | 2640924 |
| 1738194000 | 171.1 | 1.79 | 1.06 | 169.46 | 172.19 | 168.6 | 2735138 |
| 1738107600 | 169.31 | 2.05 | 1.23 | 168.26 | 170.7 | 165.44 | 3676012 |
| 1738021200 | 167.26 | -4.8 | -2.79 | 167.94 | 169.25 | 163.9 | 3278478 |
| 1737762000 | 172.06 | 3.16 | 1.87 | 170.36 | 172.26 | 169.256 | 2408775 |
| 1737675600 | 168.9 | 0 | 0.00 | 168.9 | 168.9 | 168.9 | 0 |
| 1737589200 | 168.9 | -0.34 | -0.20 | 169.99 | 170.64 | 167.69999 | 3103366 |
| 1737502800 | 169.24 | 2.25 | 1.35 | 169 | 171.93 | 168.3765 | 4097428 |
| 1737157200 | 166.99 | 1.07 | 0.64 | 167.27 | 169.02 | 166.01 | 3604461 |
| 1737070800 | 165.91999 | 1.07 | 0.65 | 165.54 | 166.4676 | 164.4 | 4209097 |
| 1736984400 | 164.85 | 5.52 | 3.46 | 166 | 167.88 | 163.66999 | 3852520 |
| 1736898000 | 159.33 | 4.53 | 2.93 | 156.65 | 159.91569 | 155.61 | 3511841 |
| 1736811600 | 154.8 | -0.59 | -0.38 | 153.69 | 155 | 152.72999 | 3441815 |
| 1736552400 | 155.38999 | -6.59 | -4.07 | 161.25 | 161.25 | 154.58 | 4501822 |
| 1736379600 | 161.97999 | -0.47 | -0.29 | 162.61 | 163.13 | 159.44 | 3283057 |
| 1736293200 | 162.44999 | -6.65 | -3.93 | 170 | 170.15 | 161.22999 | 4062490 |
| 1736206800 | 169.1 | 0.04 | 0.02 | 171 | 172.11 | 169.03 | 3230775 |
| 1735947600 | 169.06 | 3.2 | 1.93 | 166.13 | 169.43 | 165.16999 | 2491462 |
| 1735861200 | 165.86 | 0.7 | 0.42 | 166.99 | 166.99 | 163.05 | 3079184 |
| 1735688400 | 165.16 | -1.35 | -0.81 | 167 | 167.5999 | 164.93 | 2817478 |
| 1735602000 | 166.51 | -3.77 | -2.21 | 169.08 | 169.08 | 165.18 | 2597747 |
| 1735342800 | 170.28 | -4.09 | -2.35 | 172.68 | 173.41 | 169.7 | 2858111 |
| 1735256400 | 174.37 | -0.48 | -0.27 | 173.63 | 175.08 | 172.51 | 1348430 |
| 1735077840 | 174.85 | 3.22 | 1.88 | 172.51 | 174.85 | 171.7955 | 1023857 |
| 1734997200 | 171.63 | 0.6 | 0.35 | 170.64 | 172.78 | 168.28 | 4447706 |
| 1734738000 | 171.03 | 1.4 | 0.83 | 168.79 | 174.85 | 167.38999 | 94518799 |
| 1734651600 | 169.63 | 2.19 | 1.31 | 170.05 | 173.56 | 169.37 | 7908406 |
| 1734565200 | 167.44 | -8.88 | -5.04 | 176.62 | 178.11 | 166.44999 | 8124387 |
| 1734478800 | 176.32 | -1.83 | -1.03 | 176.5 | 177.73 | 172.9001 | 7016883 |
| 1734392400 | 178.15 | 1.72 | 0.97 | 176.24 | 179.42 | 175.885 | 6113763 |
| 1734133200 | 176.43 | 0.02 | 0.01 | 176.41 | 177.52 | 174.88 | 3166755 |
| 1734046800 | 176.41 | -2.2 | -1.23 | 178.53 | 179.37 | 175.27 | 3547188 |
| 1733960400 | 178.61 | 3.9 | 2.23 | 175.41 | 179.48 | 172.11 | 6022848 |
| 1733874000 | 174.71 | 2.24 | 1.30 | 173.17 | 176.68 | 172.74 | 7561354 |
| 1733787600 | 172.47 | -5.38 | -3.03 | 189.31 | 189.49 | 171.66 | 19337969 |
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
