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 | -12.56 | -7.95641707842 | 157.86 | 163.6599 | 143.2073 | 5073327 | 152.63876635 | CS |
| 4 | -28.99 | -16.6331975443 | 174.29 | 175.05 | 143.2073 | 4085250 | 159.25611405 | CS |
| 12 | -45.19 | -23.7230300803 | 190.49 | 192.17 | 143.2073 | 3668157 | 169.15879088 | CS |
| 26 | 6.57 | 4.73581777554 | 138.73 | 200.96 | 138.17 | 3412076 | 169.25308953 | CS |
| 52 | 20.3 | 16.24 | 125 | 200.96 | 115.82 | 3410845 | 148.30153099 | CS |
| 156 | 26 | 21.79379715 | 119.3 | 200.96 | 71.72 | 4260734 | 112.66889329 | CS |
| 260 | 97.76 | 205.637358014 | 47.54 | 200.96 | 33 | 4129238 | 101.31542036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 145.63 | -6.41 | -4.22 | 149.4 | 149.6881 | 144.61 | 5493528 |
| 1741218000 | 152.04 | 1.31 | 0.87 | 151.85 | 152.7999 | 148.72999 | 4687323 |
| 1741131600 | 150.72999 | -7.8 | -4.92 | 156.13 | 156.2029 | 147.81 | 7623491 |
| 1741045200 | 158.53 | -2.63 | -1.63 | 162.32 | 163.6599 | 157.2023 | 3262026 |
| 1740786000 | 161.16 | 3.77 | 2.40 | 157.86 | 161.33 | 156.7944 | 4300266 |
| 1740699600 | 157.38999 | -2.07 | -1.30 | 159.91999 | 161.66 | 157.315 | 2736359 |
| 1740613200 | 159.46 | 2.23 | 1.42 | 158.35 | 161.99 | 158 | 2937189 |
| 1740526800 | 157.22999 | 0.16 | 0.10 | 157.83 | 158.07 | 153.16 | 4872875 |
| 1740440400 | 157.07 | -1.31 | -0.83 | 159.53 | 160.1561 | 154.97999 | 2834614 |
| 1740181200 | 158.38 | -5.52 | -3.37 | 165 | 165.15 | 157.74 | 4660448 |
| 1740094800 | 163.9 | -2.95 | -1.77 | 166.85 | 167.6099 | 161.94999 | 3199392 |
| 1740008400 | 166.85 | 0.11 | 0.07 | 165.88999 | 167.98 | 164.97 | 3162400 |
| 1739922000 | 166.74 | 1.9 | 1.15 | 164.86 | 167.44999 | 164.84 | 3788094 |
| 1739576400 | 164.84 | 4.36 | 2.72 | 161.75 | 165.85 | 161.251 | 4177306 |
| 1739490000 | 160.47999 | -0.41 | -0.25 | 161.76 | 163 | 158.46 | 4751206 |
| 1739403600 | 160.88999 | -3.89 | -2.36 | 161.85 | 162.07 | 159.54 | 4877332 |
| 1739317200 | 164.78 | -3.83 | -2.27 | 166.53 | 167.47999 | 162.75 | 3806091 |
| 1739230800 | 168.61 | -1.66 | -0.97 | 170.58 | 172.67 | 166.37 | 2333358 |
| 1738971600 | 170.27 | -4.28 | -2.45 | 174.29 | 175.05 | 169.1601 | 4116451 |
| 1738885200 | 174.55 | -0.3 | -0.17 | 176.55 | 177.78 | 172.21 | 3302082 |
| 1738798800 | 174.85 | 4.02 | 2.35 | 171.52 | 175.06 | 169 | 3228304 |
| 1738712400 | 170.83 | -2.71 | -1.56 | 173.79 | 175.67 | 169.36 | 3848528 |
| 1738626000 | 173.54 | -3.57 | -2.02 | 172.43 | 175.48 | 170.25 | 2941582 |
| 1738366800 | 177.11 | -0.67 | -0.38 | 180.77 | 181.5 | 176.6001 | 3000918 |
| 1738280400 | 177.78 | -7.6 | -4.10 | 188 | 188.85 | 176.11 | 5612310 |
| 1738194000 | 185.38 | -0.21 | -0.11 | 185 | 187.76 | 184.5 | 3083512 |
| 1738107600 | 185.59 | 3.07 | 1.68 | 181.83 | 186.51 | 180.48 | 2512247 |
| 1738021200 | 182.52 | -4.22 | -2.26 | 181.7 | 182.92 | 179.3 | 4061154 |
| 1737762000 | 186.74 | 3.97 | 2.17 | 184.89 | 187.95 | 184.89 | 2323552 |
| 1737675600 | 182.77 | 0 | 0.00 | 182.77 | 182.77 | 182.77 | 0 |
| 1737589200 | 182.77 | 1.25 | 0.69 | 181.67 | 183.44 | 179.42 | 2981823 |
| 1737502800 | 181.52 | 1.57 | 0.87 | 181.85 | 182.87 | 180.79 | 3206434 |
| 1737157200 | 179.95 | 3.23 | 1.83 | 178.07 | 180.095 | 177.68 | 3461188 |
| 1737070800 | 176.72 | 1.58 | 0.90 | 175.39 | 177.43 | 174.57 | 3061671 |
| 1736984400 | 175.14 | 5.82 | 3.44 | 176.75 | 177.47 | 174.37 | 3437871 |
| 1736898000 | 169.32 | 3.55 | 2.14 | 166.865 | 170.75 | 166.16 | 2707551 |
| 1736811600 | 165.77 | 0.92 | 0.56 | 162.15 | 166 | 160.72999 | 3274772 |
| 1736552400 | 164.85 | -9.12 | -5.24 | 171.67 | 171.67 | 164.76 | 5077144 |
| 1736379600 | 173.97 | 2.63 | 1.53 | 170.9 | 174.2 | 170 | 2236295 |
| 1736293200 | 171.34 | -3.45 | -1.97 | 175 | 176.02 | 168.47 | 2729548 |
| 1736206800 | 174.79 | -1.12 | -0.64 | 177.99 | 178.55 | 174.54 | 2198711 |
| 1735947600 | 175.91 | 2.16 | 1.24 | 175 | 176.14 | 173.4375 | 1600270 |
| 1735861200 | 173.75 | 1.33 | 0.77 | 173.12 | 174.9575 | 171.02 | 2390103 |
| 1735688400 | 172.42 | 0.37 | 0.22 | 173.13 | 173.59 | 171.4355 | 2181558 |
| 1735602000 | 172.05 | -1.96 | -1.13 | 171.91 | 172.94 | 169.2 | 1898371 |
| 1735342800 | 174.01 | -2.45 | -1.39 | 175.65 | 176.28 | 172.67 | 3124245 |
| 1735256400 | 176.46 | 0.77 | 0.44 | 174.25 | 177.1299 | 174.25 | 1438563 |
| 1735077840 | 175.69 | 3.5 | 2.03 | 173.35 | 176.4799 | 172.19 | 1584719 |
| 1734997200 | 172.19 | 1.35 | 0.79 | 170.18 | 172.78 | 169.14 | 3299082 |
| 1734738000 | 170.84 | 1.93 | 1.14 | 167.16 | 173.27 | 166.0538 | 10909314 |
| 1734651600 | 168.91 | -2.79 | -1.62 | 174.25 | 174.5917 | 168.5 | 7803295 |
| 1734565200 | 171.7 | -11.41 | -6.23 | 182.91 | 184 | 171.65 | 5062212 |
| 1734478800 | 183.11 | -5.35 | -2.84 | 187.14 | 187.51 | 182.95 | 4278240 |
| 1734392400 | 188.46 | 0.04 | 0.02 | 189.21 | 189.67 | 187.81 | 2945503 |
| 1734133200 | 188.42 | -1.88 | -0.99 | 190.49 | 192.17 | 188.234 | 3658064 |
| 1734046800 | 190.3 | -2.11 | -1.10 | 191 | 191.365 | 187.74 | 2829212 |
| 1733960400 | 192.41 | 2.84 | 1.50 | 191.5 | 194 | 191.04 | 3555727 |
| 1733874000 | 189.57 | 4.22 | 2.28 | 185.55 | 191.6126 | 184.98 | 3786440 |
| 1733787600 | 185.35 | -1.65 | -0.88 | 190.75 | 191.49 | 184.34 | 3376666 |
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
