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 | -1.72 | -1.08531044927 | 158.48 | 158.7 | 155.45 | 7646403 | 156.37631784 | CS |
| 4 | 0.56 | 0.358514724712 | 156.2 | 159.54 | 151.93 | 7765157 | 155.67529315 | CS |
| 12 | -5.465 | -3.36877793188 | 162.225 | 167.11 | 151.93 | 7321276 | 159.17059302 | CS |
| 26 | 7.33 | 4.90530683263 | 149.43 | 167.11 | 139.62 | 8009273 | 154.80333052 | CS |
| 52 | -0.39 | -0.248170537703 | 157.15 | 171.7 | 139.62 | 8517092 | 154.73615893 | CS |
| 156 | 50.79 | 47.9286590544 | 105.97 | 189.68 | 92.86 | 9786979 | 148.2892632 | CS |
| 260 | 33.85 | 27.5404767716 | 122.91 | 189.68 | 51.6 | 9714470 | 126.78439437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 156.75 | 0.23 | 0.15 | 157.88 | 157.88 | 155.44999 | 7216556 |
| 1719873600 | 156.52 | 0.1 | 0.06 | 157.35 | 158.69999 | 155.97999 | 5581938 |
| 1719614400 | 156.41999 | 0.1 | 0.06 | 157.47999 | 158.58 | 156.16999 | 11244207 |
| 1719528000 | 156.32 | 0.37 | 0.24 | 156.76 | 156.94 | 155.635 | 5565575 |
| 1719441600 | 155.94999 | -2.51 | -1.58 | 158.47999 | 158.47999 | 155.79 | 8623738 |
| 1719355200 | 158.46 | -0.85 | -0.53 | 159 | 159.36 | 157.66999 | 6052658 |
| 1719268800 | 159.31 | 4.03 | 2.60 | 155.94999 | 159.54 | 155.94999 | 7971300 |
| 1719009600 | 155.28 | -1.36 | -0.87 | 157.1 | 157.665 | 155.22 | 21266611 |
| 1718923200 | 156.63999 | 3.31 | 2.16 | 153.5 | 157.41 | 153.25 | 8431390 |
| 1718750400 | 153.33 | 0.14 | 0.09 | 154.4 | 155.94999 | 152.84 | 6941492 |
| 1718664000 | 153.19 | 0.62 | 0.41 | 152.76 | 153.93 | 151.93 | 6290123 |
| 1718404800 | 152.57 | -0.27 | -0.18 | 153.36 | 153.36 | 151.97 | 6135812 |
| 1718318400 | 152.84 | -1.38 | -0.89 | 154.18 | 154.18 | 152.22999 | 6178171 |
| 1718232000 | 154.22 | -2.27 | -1.45 | 156.66999 | 156.99 | 152.4 | 9844637 |
| 1718145600 | 156.49 | -0.25 | -0.16 | 156.16999 | 156.75 | 154.47999 | 5129597 |
| 1718059200 | 156.74 | 0.66 | 0.42 | 156.41 | 158.19999 | 156.32 | 7062696 |
| 1717800000 | 156.08 | 0.15 | 0.10 | 155.87 | 157.69 | 155.13 | 5746273 |
| 1717713600 | 155.93 | 0.95 | 0.61 | 154.5 | 156.02 | 153.38999 | 5209895 |
| 1717627200 | 154.97999 | -1.15 | -0.74 | 156.19999 | 157.02 | 154.53 | 7045317 |
| 1717540800 | 156.13 | -1.33 | -0.84 | 155.97999 | 156.35 | 154.11 | 6346248 |
| 1717454400 | 157.46 | -4.84 | -2.98 | 161.6 | 161.68 | 156.46 | 8997570 |
| 1717195200 | 162.3 | 4.04 | 2.55 | 158.66 | 162.58 | 158.4 | 10335767 |
| 1717108800 | 158.26 | 1.36 | 0.87 | 156.97 | 158.455 | 156.63999 | 6370866 |
| 1717022400 | 156.9 | -2.14 | -1.35 | 158.49 | 158.49 | 156.44 | 5908093 |
| 1716936000 | 159.04 | 1.29 | 0.82 | 158.24 | 159.41999 | 157.94999 | 6923787 |
| 1716590400 | 157.75 | 0.81 | 0.52 | 157.81 | 158.97 | 157.3 | 4477469 |
| 1716504000 | 156.94 | -0.63 | -0.40 | 157.93 | 158.6 | 156.33 | 6541602 |
| 1716417600 | 157.57 | -2.4 | -1.50 | 159.63 | 159.63 | 156.52 | 6259496 |
| 1716331200 | 159.97 | -1.17 | -0.73 | 160.6 | 161.46 | 159.74 | 4778540 |
| 1716244800 | 161.13999 | -1.53 | -0.94 | 162.84 | 163 | 161.07499 | 4911734 |
| 1715985600 | 162.66999 | 1.58 | 0.98 | 162.03 | 162.96789 | 161.19 | 5462845 |
| 1715899200 | 161.09 | -1.96 | -1.20 | 161.5 | 162 | 160.47999 | 6426347 |
| 1715812800 | 163.05 | -0.56 | -0.34 | 163.41 | 163.8 | 160.16999 | 7600738 |
| 1715726400 | 163.61 | -0.92 | -0.56 | 164.88 | 165.19999 | 163.02 | 4922730 |
| 1715640000 | 164.53 | -1.29 | -0.78 | 166.47999 | 166.91 | 162.97999 | 6764727 |
| 1715380800 | 165.82 | 0.37 | 0.22 | 166.06 | 166.41999 | 165.0153 | 5488570 |
| 1715294400 | 165.44999 | 2.91 | 1.79 | 163.03 | 165.51 | 162.72999 | 6682893 |
| 1715208000 | 162.54 | -0.13 | -0.08 | 161.94999 | 163.08 | 161.5367 | 6705509 |
| 1715121600 | 162.66999 | 0.37 | 0.23 | 162.72 | 163.15 | 162.02 | 6859270 |
| 1715035200 | 162.3 | 2.05 | 1.28 | 160.75 | 164.02 | 160.72999 | 8428701 |
| 1714776000 | 160.25 | -0.48 | -0.30 | 160.58 | 160.66 | 157.04 | 11780106 |
| 1714689600 | 160.72999 | 1.1 | 0.69 | 160.26 | 161.775 | 159.88999 | 8661500 |
| 1714603200 | 159.63 | -1.64 | -1.02 | 160.78 | 161.44999 | 158.9 | 7708837 |
| 1714516800 | 161.27 | -5.06 | -3.04 | 166.29 | 166.29 | 160.94999 | 8452677 |
| 1714430400 | 166.33 | 0.44 | 0.27 | 165.85 | 167.11 | 164.69 | 6353301 |
| 1714171200 | 165.88999 | 0.61 | 0.37 | 165.31 | 166.97999 | 163.3 | 9721050 |
| 1714084800 | 165.28 | 1.71 | 1.05 | 164.33 | 165.6 | 162.66999 | 9398473 |
| 1713998400 | 163.57 | 0.72 | 0.44 | 162.05 | 163.84 | 161.446 | 7606997 |
| 1713912000 | 162.85 | 0.93 | 0.57 | 161.31 | 162.85 | 160.6 | 5591534 |
| 1713825600 | 161.91999 | 1.92 | 1.20 | 159.71 | 162.69999 | 158.4403 | 6709068 |
| 1713566400 | 160 | 2.43 | 1.54 | 158.58 | 160.75 | 158.14949 | 7733773 |
| 1713480000 | 157.57 | 1.17 | 0.75 | 157.28 | 158.04 | 156.38999 | 4977271 |
| 1713393600 | 156.4 | 0.12 | 0.08 | 156 | 157.7099 | 155.63999 | 6732402 |
| 1713307200 | 156.28 | -1.31 | -0.83 | 157.25 | 157.32 | 155.41999 | 5281145 |
| 1713220800 | 157.59 | -1.37 | -0.86 | 159.94999 | 160.4899 | 157.36 | 7238428 |
| 1712961600 | 158.96 | -2.93 | -1.81 | 162.35 | 163.87 | 158.04499 | 11046573 |
| 1712875200 | 161.88999 | -0.78 | -0.48 | 163.62 | 163.62 | 159.8 | 7700338 |
| 1712788800 | 162.66999 | 0.67 | 0.41 | 162.225 | 162.77 | 161.01 | 7209026 |
| 1712702400 | 162 | 0.73 | 0.45 | 161.72999 | 162.5316 | 160.46 | 6566460 |
| 1712616000 | 161.27 | -0.33 | -0.20 | 161.58 | 162.501 | 160.33 | 7247786 |
| 1712356800 | 161.6 | 0.91 | 0.57 | 160.8 | 162.16999 | 159.86 | 7194231 |
| 1712270400 | 160.69 | 0.25 | 0.16 | 160.8 | 161.94999 | 159.82 | 9234521 |
| 1712184000 | 160.44 | 0.66 | 0.41 | 160.46 | 160.94999 | 159.72 | 7799545 |
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
