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 | 0.15 | 0.0949246930768 | 158.02 | 159.81 | 154.54 | 402655 | 157.03470069 | CS |
| 4 | 0.68 | 0.431773445933 | 157.49 | 159.81 | 150.3 | 538532 | 155.12587559 | CS |
| 12 | 9.38 | 6.30418710935 | 148.79 | 164.43 | 145.77 | 676230 | 153.1087198 | CS |
| 26 | 28.28 | 21.7722688429 | 129.89 | 164.43 | 128.07 | 645916 | 148.6599467 | CS |
| 52 | 42.52 | 36.766104626 | 115.65 | 164.43 | 106.9 | 709491 | 133.47476548 | CS |
| 156 | 69.35 | 78.0792614276 | 88.82 | 164.43 | 69.68 | 873560 | 102.83534004 | CS |
| 260 | 90.85 | 134.952465835 | 67.32 | 164.43 | 54.37 | 941605 | 91.50275643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 158.12 | 2.06 | 1.32 | 156.33 | 158.12 | 154.54 | 270342 |
| 1721428800 | 156.06 | -0.64 | -0.41 | 156.25 | 157.52 | 155.52 | 429884 |
| 1721342400 | 156.69999 | 0.44 | 0.28 | 156.25 | 158.63999 | 156.02 | 434026 |
| 1721256000 | 156.26 | -1.93 | -1.22 | 157.935 | 158.59 | 156.22 | 385834 |
| 1721169600 | 158.19 | 0.97 | 0.62 | 158.02 | 159.81 | 157.94999 | 493189 |
| 1721083200 | 157.22 | -0.94 | -0.59 | 157.54 | 159.44999 | 157.08 | 461573 |
| 1720824000 | 158.16 | 1.18 | 0.75 | 157.91 | 159.05 | 157.54499 | 373026 |
| 1720737600 | 156.97999 | 1.33 | 0.85 | 156.11 | 157.41999 | 156.11 | 367845 |
| 1720651200 | 155.65 | 1.26 | 0.82 | 155 | 155.65 | 153.86 | 336813 |
| 1720564800 | 154.38999 | 0.69 | 0.45 | 153.69999 | 154.64609 | 153.21 | 437871 |
| 1720478400 | 153.69999 | 0.91 | 0.60 | 153.55 | 155.04 | 153.44 | 490670 |
| 1720219200 | 152.79 | -1.72 | -1.11 | 154.16999 | 154.81 | 152.59 | 401336 |
| 1720040640 | 154.51 | 1.73 | 1.13 | 153.05 | 154.53 | 151.925 | 260989 |
| 1719960000 | 152.78 | 1.78 | 1.18 | 150.86 | 153.01 | 150.3 | 515378 |
| 1719873600 | 151 | -2.9 | -1.88 | 154.6 | 155.1099 | 150.83 | 944114 |
| 1719614400 | 153.9 | -2.35 | -1.50 | 156.88 | 157.58 | 153.03 | 1816822 |
| 1719528000 | 156.25 | 0.02 | 0.01 | 155.78 | 156.4 | 153.82 | 584512 |
| 1719441600 | 156.22999 | -1.16 | -0.74 | 156.41 | 157.24 | 155.29 | 677192 |
| 1719355200 | 157.38999 | 0.17 | 0.11 | 157.49 | 158.0899 | 155.945 | 550698 |
| 1719268800 | 157.22 | 2.37 | 1.53 | 155.5 | 158.3 | 154.97 | 619940 |
| 1719009600 | 154.85 | 0.4 | 0.26 | 154.46 | 155.19 | 152.6 | 1325246 |
| 1718923200 | 154.44999 | 0.59 | 0.38 | 153.88 | 154.77 | 152.72999 | 564266 |
| 1718750400 | 153.86 | 0.96 | 0.63 | 152.34 | 154.43 | 151.645 | 505613 |
| 1718664000 | 152.9 | 2.48 | 1.65 | 150.02 | 152.94 | 149.22 | 522534 |
| 1718404800 | 150.41999 | 0.01 | 0.01 | 149.28 | 150.86 | 148.58 | 375843 |
| 1718318400 | 150.41 | -1.51 | -0.99 | 151.38999 | 151.55 | 149.805 | 394442 |
| 1718232000 | 151.91999 | 1.22 | 0.81 | 151.11 | 153.04 | 151.07 | 479356 |
| 1718145600 | 150.69999 | -1.14 | -0.75 | 151.46 | 151.8 | 149.93 | 673679 |
| 1718059200 | 151.84 | 0.1 | 0.07 | 151.55 | 152.66999 | 150.79 | 797131 |
| 1717800000 | 151.74 | -0.54 | -0.35 | 152.84 | 153.6 | 151.495 | 637278 |
| 1717713600 | 152.28 | -1.14 | -0.74 | 153.44 | 155 | 151.94999 | 617410 |
| 1717627200 | 153.41999 | 1.54 | 1.01 | 151.96 | 154.5 | 151.71 | 612541 |
| 1717540800 | 151.88 | 1.37 | 0.91 | 150.66999 | 152.93 | 150.51 | 682324 |
| 1717454400 | 150.51 | -1.7 | -1.12 | 152.5 | 152.5 | 149.34 | 564779 |
| 1717195200 | 152.21 | 0.48 | 0.32 | 152.37 | 152.82 | 151.16 | 1035305 |
| 1717108800 | 151.72999 | -2.71 | -1.75 | 154.21 | 154.44 | 150.8648 | 1091533 |
| 1717022400 | 154.44 | -0.16 | -0.10 | 153.65 | 155.08 | 152.31 | 731099 |
| 1716936000 | 154.6 | -3.91 | -2.47 | 159.68 | 160.84 | 154.27 | 820092 |
| 1716590400 | 158.51 | 6.15 | 4.04 | 160.59 | 164.43 | 156.491 | 1464509 |
| 1716504000 | 152.36 | -1.1 | -0.72 | 154.55 | 154.69999 | 152.05 | 701342 |
| 1716417600 | 153.46 | -0.69 | -0.45 | 154.07 | 154.9199 | 152.8898 | 281506 |
| 1716331200 | 154.15 | 0.17 | 0.11 | 153.94999 | 154.5 | 153.29 | 470002 |
| 1716244800 | 153.97999 | 1.69 | 1.11 | 152.3 | 154 | 152 | 559029 |
| 1715985600 | 152.29 | -0.26 | -0.17 | 152.66 | 153.735 | 152.04409 | 619901 |
| 1715899200 | 152.55 | 1.6 | 1.06 | 151.05 | 152.885 | 150.815 | 533588 |
| 1715812800 | 150.94999 | 1.89 | 1.27 | 148.65 | 151.71 | 148.4 | 704354 |
| 1715726400 | 149.06 | -2.76 | -1.82 | 151.41 | 152.22999 | 147.88 | 1163796 |
| 1715640000 | 151.82 | -4.24 | -2.72 | 156.06 | 156.83 | 151.65 | 722554 |
| 1715380800 | 156.06 | 1.72 | 1.11 | 155.31 | 156.13999 | 154.445 | 801028 |
| 1715294400 | 154.34 | 3.27 | 2.16 | 151.71 | 154.36 | 151.46029 | 872681 |
| 1715208000 | 151.07 | -0.33 | -0.22 | 151.55 | 152.3519 | 148.58 | 1041254 |
| 1715121600 | 151.4 | -1.48 | -0.97 | 153.1 | 154.82 | 151.27 | 804012 |
| 1715035200 | 152.88 | 5.63 | 3.82 | 147.93 | 152.99 | 147.28 | 1524527 |
| 1714776000 | 147.25 | 0.55 | 0.37 | 147.93 | 148.2699 | 145.77 | 796903 |
| 1714689600 | 146.69999 | -0.63 | -0.43 | 148.52 | 148.66 | 146.225 | 698680 |
| 1714603200 | 147.33 | -0.34 | -0.23 | 148.09 | 148.87 | 147.04499 | 795513 |
| 1714516800 | 147.66999 | 0.09 | 0.06 | 148.79 | 148.99 | 146.63999 | 707418 |
| 1714430400 | 147.58 | 2.45 | 1.69 | 145.52 | 147.76 | 145.13 | 567087 |
| 1714171200 | 145.13 | -0.14 | -0.10 | 144.97999 | 145.55 | 144.285 | 405627 |
| 1714084800 | 145.27 | 0.88 | 0.61 | 144.58 | 146.63 | 144.03 | 465361 |
| 1713998400 | 144.38999 | -1.57 | -1.08 | 146.58 | 147.16 | 143.18 | 514673 |
| 1713912000 | 145.96 | 2.95 | 2.06 | 143.63999 | 146.43 | 143.01 | 583856 |
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
