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 | -1.4 | -0.800594727512 | 174.87 | 178.03 | 171.56 | 205769 | 175.46850022 | CS |
| 4 | 4.37 | 2.58426966292 | 169.1 | 178.03 | 164.61 | 285473 | 170.18188663 | CS |
| 12 | 23.81 | 15.9093946278 | 149.66 | 178.03 | 148.63 | 269771 | 161.77126507 | CS |
| 26 | 25.51 | 17.2411462557 | 147.96 | 178.03 | 137.76 | 267207 | 152.96418884 | CS |
| 52 | 45.65 | 35.7142857143 | 127.82 | 178.03 | 122.2935 | 290629 | 143.41224402 | CS |
| 156 | 41.05 | 30.9998489654 | 132.42 | 178.03 | 90.23 | 275793 | 124.46681922 | CS |
| 260 | 62.74 | 56.6603449833 | 110.73 | 178.03 | 79.84 | 268351 | 123.00542316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 174.1 | -1.4 | -0.80 | 175.15 | 175.79 | 173.905 | 198168 |
| 1731541200 | 175.5 | -0.2 | -0.11 | 175.5 | 176.39 | 175.045 | 168389 |
| 1731454800 | 175.7 | -0.45 | -0.26 | 176.65 | 177.24 | 174.95 | 179309 |
| 1731368400 | 176.15 | 0.39 | 0.22 | 176.32 | 178.03 | 175.9 | 189082 |
| 1731109200 | 175.76 | 1.05 | 0.60 | 174.7 | 177.835 | 174.08 | 308854 |
| 1731022800 | 174.71 | 1.55 | 0.90 | 174.2 | 175.46 | 173.54 | 412332 |
| 1730936400 | 173.16 | 2.85 | 1.67 | 175.15 | 175.15 | 172.14 | 262179 |
| 1730850000 | 170.31 | 2.05 | 1.22 | 167.74 | 170.36 | 167.74 | 206206 |
| 1730763600 | 168.26 | -1.15 | -0.68 | 169.63 | 170.57 | 168.18 | 191750 |
| 1730500800 | 169.41 | 1.5 | 0.89 | 168.1 | 170.99 | 167.62 | 315384 |
| 1730414400 | 167.91 | -1.12 | -0.66 | 169.09 | 170.28 | 167.86 | 329847 |
| 1730328000 | 169.03 | 0.33 | 0.20 | 168.5 | 170.2 | 168.12 | 290335 |
| 1730241600 | 168.7 | -0.4 | -0.24 | 169.03 | 169.49 | 167.63999 | 338097 |
| 1730155200 | 169.1 | 0.19 | 0.11 | 169.9 | 171.41 | 168.76 | 349962 |
| 1729896000 | 168.91 | 2.36 | 1.42 | 168.92 | 169.845 | 164.61 | 518241 |
| 1729809600 | 166.55 | -1.1 | -0.66 | 168.32 | 168.33 | 166.145 | 547349 |
| 1729723200 | 167.65 | 1.84 | 1.11 | 166.51 | 167.9804 | 166.155 | 318111 |
| 1729636800 | 165.81 | -0.52 | -0.31 | 166.3 | 166.37 | 164.81 | 228467 |
| 1729550400 | 166.33 | -2.3 | -1.36 | 168.47 | 168.49 | 166.3 | 217905 |
| 1729291200 | 168.63 | 0.74 | 0.44 | 169.1 | 169.1 | 167.775 | 171511 |
| 1729204800 | 167.89 | 1.85 | 1.11 | 166.97999 | 168.32 | 166.52 | 238180 |
| 1729118400 | 166.04 | -2.64 | -1.57 | 168.7 | 169.2 | 165.91999 | 329983 |
| 1729032000 | 168.68 | 1.49 | 0.89 | 167.32 | 169.655 | 166.49 | 397252 |
| 1728945600 | 167.19 | 5.64 | 3.49 | 164.99 | 167.76 | 163.46 | 469684 |
| 1728686400 | 161.55 | 2.33 | 1.46 | 160.94 | 161.917 | 160.35499 | 193958 |
| 1728600000 | 159.22 | -0.48 | -0.30 | 158.05 | 159.38 | 158.05 | 168341 |
| 1728513600 | 159.69999 | 1.03 | 0.65 | 158.35 | 160.0499 | 158.12 | 152611 |
| 1728427200 | 158.66999 | -0.02 | -0.01 | 158.28 | 159.02 | 157.1 | 205920 |
| 1728340800 | 158.69 | -1.89 | -1.18 | 159.38999 | 159.6355 | 158.01 | 221236 |
| 1728081600 | 160.58 | 1.64 | 1.03 | 159.94 | 161.47 | 159.33 | 349787 |
| 1727995200 | 158.94 | 0.19 | 0.12 | 157.99 | 160.46 | 156.635 | 366992 |
| 1727908800 | 158.75 | -1.22 | -0.76 | 159.86 | 160.11 | 157.955 | 186859 |
| 1727822400 | 159.97 | -0.22 | -0.14 | 160.54 | 160.54 | 159.05 | 192217 |
| 1727736000 | 160.19 | 0.3 | 0.19 | 159.29 | 160.41999 | 158.925 | 289783 |
| 1727476800 | 159.88999 | 1.51 | 0.95 | 158.68 | 161.55 | 158.26 | 350984 |
| 1727390400 | 158.38 | 1.24 | 0.79 | 157.94 | 159.06 | 157.69999 | 371630 |
| 1727304000 | 157.13999 | 0.51 | 0.33 | 157 | 157.87 | 155.87 | 284137 |
| 1727217600 | 156.63 | 0.67 | 0.43 | 156.18 | 157.08 | 156.03 | 246152 |
| 1727131200 | 155.96 | 0.05 | 0.03 | 156.16999 | 156.905 | 154.74 | 315802 |
| 1726872000 | 155.91 | -0.99 | -0.63 | 156.31 | 156.31 | 154.47999 | 662095 |
| 1726785600 | 156.9 | 3.83 | 2.50 | 155.02 | 158.805 | 155.02 | 412358 |
| 1726699200 | 153.07 | 0.04 | 0.03 | 153.76 | 155.49 | 152.71 | 214216 |
| 1726612800 | 153.03 | 0.04 | 0.03 | 154 | 155.565 | 151.87 | 259948 |
| 1726526400 | 152.99 | 0.71 | 0.47 | 153.04 | 153.16999 | 152.07 | 182901 |
| 1726267200 | 152.28 | 0.32 | 0.21 | 152.19 | 153.01 | 151.895 | 138315 |
| 1726180800 | 151.96 | 1.12 | 0.74 | 150.88999 | 152.01 | 149.97 | 200432 |
| 1726094400 | 150.84 | -0.67 | -0.44 | 150.79 | 150.88 | 148.63 | 178025 |
| 1726008000 | 151.51 | -0.4 | -0.26 | 151.87 | 152.79 | 151.44 | 158060 |
| 1725921600 | 151.91 | -0.47 | -0.31 | 152.57 | 153.06 | 151.435 | 241501 |
| 1725662400 | 152.38 | 1.66 | 1.10 | 150.38 | 153.121 | 150.38 | 319136 |
| 1725576000 | 150.72 | -0.01 | -0.01 | 151.08 | 151.76 | 149.94999 | 199673 |
| 1725489600 | 150.72999 | 0.69 | 0.46 | 149.6 | 150.9 | 149.6 | 175836 |
| 1725403200 | 150.04 | -3.15 | -2.06 | 152.11 | 152.46 | 149.72999 | 362364 |
| 1725057600 | 153.19 | 0.91 | 0.60 | 152.19999 | 153.44 | 151.63999 | 178473 |
| 1724971200 | 152.28 | 0.74 | 0.49 | 152.55 | 152.91 | 151.21 | 187083 |
| 1724884800 | 151.54 | 0.34 | 0.22 | 150.93 | 151.965 | 150.88 | 249435 |
| 1724798400 | 151.19999 | 1.04 | 0.69 | 150.01 | 151.54 | 149.84 | 208270 |
| 1724712000 | 150.16 | -0.28 | -0.19 | 150.68 | 152.66999 | 150.13999 | 235517 |
| 1724452800 | 150.44 | 1.45 | 0.97 | 149.66 | 150.53 | 149.4374 | 221439 |
| 1724366400 | 148.99 | -0.34 | -0.23 | 149.57 | 150.4 | 148.66999 | 200439 |
| 1724280000 | 149.33 | 1.22 | 0.82 | 148.16999 | 149.57499 | 147.46 | 291896 |
| 1724193600 | 148.11 | 1.14 | 0.78 | 146.97999 | 148.31 | 146.97999 | 387203 |
| 1724107200 | 146.97 | 0.25 | 0.17 | 146.32 | 147.72999 | 145.91999 | 191184 |
| 1723848000 | 146.72 | -0.29 | -0.20 | 146.11 | 146.84 | 145.61 | 250646 |
| 1723761600 | 147.01 | 3.11 | 2.16 | 145 | 147.34 | 145 | 277520 |
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
