We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.8 | -4.63645943098 | 189.8 | 191.2639 | 179.4108 | 3228292 | 184.80532126 | CS |
| 4 | 23.96 | 15.257259297 | 157.04 | 198.3 | 152.22 | 3889085 | 175.48701441 | CS |
| 12 | 38.29 | 26.8306355546 | 142.71 | 198.3 | 131.55 | 2754338 | 161.01264342 | CS |
| 26 | 39.19 | 27.6355687187 | 141.81 | 198.3 | 128.225 | 2541775 | 150.4602153 | CS |
| 52 | 73.45 | 68.2938168294 | 107.55 | 198.3 | 105.3865 | 2560040 | 142.24339567 | CS |
| 156 | 30.5 | 20.2657807309 | 150.5 | 198.3 | 83.93 | 2748077 | 122.02737683 | CS |
| 260 | 83.4 | 85.4508196721 | 97.6 | 198.3 | 38 | 3006317 | 112.6201507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 181 | -1.86 | -1.02 | 179.67 | 182 | 179.08 | 2204643 |
| 1731973200 | 182.86 | -2.28 | -1.23 | 184.45 | 186.1 | 182.07 | 2514127 |
| 1731714000 | 185.14 | 2.14 | 1.17 | 183.99 | 185.97 | 183.08 | 4122124 |
| 1731627600 | 183 | -2.53 | -1.36 | 184.52 | 185.58 | 181.63 | 3005945 |
| 1731541200 | 185.53 | -1.26 | -0.67 | 187.18 | 189.18 | 184.91 | 3347102 |
| 1731454800 | 186.79 | -3.42 | -1.80 | 189.8 | 191.2639 | 186.47 | 3284765 |
| 1731368400 | 190.21 | 5 | 2.70 | 188.85 | 191.99 | 186.37 | 5171882 |
| 1731109200 | 185.21 | 0.39 | 0.21 | 184.8 | 187.525 | 183.25 | 4247141 |
| 1731022800 | 184.82 | -6.15 | -3.22 | 189.29 | 189.29 | 184.55 | 4766098 |
| 1730936400 | 190.97 | 24.92 | 15.01 | 190.18 | 197.99 | 185.97 | 11454988 |
| 1730850000 | 166.05 | 4.77 | 2.96 | 162.37 | 166.44 | 161.88 | 2489067 |
| 1730763600 | 161.28 | -2.62 | -1.60 | 163.65 | 163.76 | 160.32 | 2234643 |
| 1730500800 | 163.9 | 1.11 | 0.68 | 162.35 | 165.18 | 162.02 | 3375210 |
| 1730414400 | 162.79 | -3.98 | -2.39 | 167 | 167.13999 | 162.77 | 3425805 |
| 1730328000 | 166.77 | 3.78 | 2.32 | 163.91999 | 167.885 | 163.055 | 2787656 |
| 1730241600 | 162.99 | -2.38 | -1.44 | 164.66999 | 165.36 | 162.47999 | 2597174 |
| 1730155200 | 165.37 | 4.1 | 2.54 | 161.58 | 165.91 | 160.0901 | 4103270 |
| 1729896000 | 161.27 | 8.01 | 5.23 | 164.69999 | 167.9329 | 161.11 | 6086695 |
| 1729809600 | 153.26 | -0.99 | -0.64 | 155 | 155.41999 | 152.22 | 3587477 |
| 1729723200 | 154.25 | -1.77 | -1.13 | 155.86 | 156.995 | 152.97999 | 2741786 |
| 1729636800 | 156.02 | -1 | -0.64 | 157.1 | 157.38 | 155.37 | 2187045 |
| 1729550400 | 157.02 | -2.01 | -1.26 | 158.58 | 159.62 | 156.02 | 2265770 |
| 1729291200 | 159.03 | -0.72 | -0.45 | 159.69999 | 159.76 | 155.36 | 2516945 |
| 1729204800 | 159.75 | 1.68 | 1.06 | 158.6 | 160.44999 | 158.07 | 2769766 |
| 1729118400 | 158.07 | 1.34 | 0.85 | 159.1 | 159.29 | 157.41999 | 1942272 |
| 1729032000 | 156.72999 | 0.12 | 0.08 | 157.69999 | 159.78 | 155.83 | 2164720 |
| 1728945600 | 156.61 | 0.93 | 0.60 | 155.69999 | 157.35499 | 154.0392 | 2379563 |
| 1728686400 | 155.68 | 4.55 | 3.01 | 152 | 156.34 | 152 | 2498938 |
| 1728600000 | 151.13 | -0.67 | -0.44 | 151.07 | 152.31 | 150.12 | 1440842 |
| 1728513600 | 151.8 | 2.3 | 1.54 | 150 | 151.88 | 149.21 | 2079405 |
| 1728427200 | 149.5 | -2.5 | -1.64 | 152.27 | 152.525 | 149.46 | 1903801 |
| 1728340800 | 152 | -1.44 | -0.94 | 151.21 | 153.44 | 150.66 | 2014963 |
| 1728081600 | 153.44 | 8.24 | 5.67 | 148.77 | 153.55 | 148.77 | 2550937 |
| 1727995200 | 145.19999 | -1.32 | -0.90 | 145.31 | 145.74 | 143.3 | 1966797 |
| 1727908800 | 146.52 | -0.28 | -0.19 | 146.85 | 148.06 | 145.18 | 1879337 |
| 1727822400 | 146.8 | -2.93 | -1.96 | 149.44 | 149.745 | 145.37 | 1713734 |
| 1727736000 | 149.72999 | 0.64 | 0.43 | 148.09 | 149.85 | 147.5 | 1262245 |
| 1727476800 | 149.09 | 1.31 | 0.89 | 148.77 | 150.27 | 147.57 | 1512251 |
| 1727390400 | 147.78 | 1.45 | 0.99 | 146.51 | 148.13 | 145.3 | 1492195 |
| 1727304000 | 146.33 | -1.02 | -0.69 | 148.27 | 148.27 | 145.665 | 1593046 |
| 1727217600 | 147.35 | -3.9 | -2.58 | 151.49 | 151.65 | 144.36 | 2389637 |
| 1727131200 | 151.25 | -1.03 | -0.68 | 153 | 154.18 | 151.165 | 1735143 |
| 1726872000 | 152.28 | -0.77 | -0.50 | 153.36 | 153.36 | 150.71 | 3414959 |
| 1726785600 | 153.05 | 7.62 | 5.24 | 148.5 | 153.07 | 148.11 | 3456652 |
| 1726699200 | 145.43 | 0.35 | 0.24 | 145.41 | 148.5 | 143.85499 | 2165904 |
| 1726612800 | 145.08 | 4.13 | 2.93 | 140.93 | 146.6 | 140.93 | 2166063 |
| 1726526400 | 140.94999 | 1.98 | 1.42 | 138.9 | 141.8 | 138.9 | 2612769 |
| 1726267200 | 138.97 | 1.43 | 1.04 | 138.49 | 140.65 | 137.63999 | 1822324 |
| 1726180800 | 137.54 | 1.08 | 0.79 | 136.74 | 138.07 | 134.72999 | 1945918 |
| 1726094400 | 136.46 | -1.53 | -1.11 | 136.75 | 136.8 | 132.61 | 2864167 |
| 1726008000 | 137.99 | -4.61 | -3.23 | 140.26 | 140.625 | 131.55 | 7077818 |
| 1725921600 | 142.6 | 3.6 | 2.59 | 141 | 143.53 | 139.945 | 1998422 |
| 1725662400 | 139 | -3.09 | -2.17 | 142.1 | 145.08 | 138.13999 | 2381654 |
| 1725576000 | 142.09 | -1.68 | -1.17 | 144.79 | 145.3699 | 140.915 | 2261434 |
| 1725489600 | 143.77 | -1.83 | -1.26 | 146.32 | 147.16999 | 142.845 | 1996112 |
| 1725403200 | 145.6 | -1.33 | -0.91 | 145.47 | 147.27 | 144.925 | 1530883 |
| 1725057600 | 146.93 | 1.56 | 1.07 | 145.68 | 147.22 | 144.85 | 1983498 |
| 1724971200 | 145.37 | 1.22 | 0.85 | 145.66 | 145.66 | 142.76499 | 1257398 |
| 1724884800 | 144.15 | 1.77 | 1.24 | 142.07 | 144.53 | 142.07 | 1769390 |
| 1724798400 | 142.38 | -0.14 | -0.10 | 142.71 | 143.43 | 141.86 | 1055896 |
| 1724712000 | 142.52 | -0.02 | -0.01 | 143.44 | 144.005 | 141.63 | 1823837 |
| 1724452800 | 142.54 | 3.06 | 2.19 | 140.46 | 143.68 | 139.52 | 2885576 |
| 1724366400 | 139.47999 | -0.3 | -0.21 | 139.56 | 140.63 | 139.06 | 2339332 |
| 1724280000 | 139.78 | -1.73 | -1.22 | 141.8 | 142.31 | 139.19 | 1386513 |
| 1724193600 | 141.51 | -1.42 | -0.99 | 142.5 | 142.97999 | 140.91999 | 1326154 |
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
