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 | -2.132 | -1.33550488599 | 159.64 | 172.09 | 157.508 | 1751819 | 167.07332326 | CS |
| 4 | -34.392 | -17.9218342887 | 191.9 | 196.7 | 143.7 | 2535887 | 165.27912995 | CS |
| 12 | -17.432 | -9.96455927747 | 174.94 | 205.76 | 143.7 | 1982058 | 179.73182276 | CS |
| 26 | 18.508 | 13.3151079137 | 139 | 205.76 | 134.09 | 1739088 | 172.97899287 | CS |
| 52 | 30.768 | 24.2764715165 | 126.74 | 205.76 | 119.31 | 1492245 | 154.58094817 | CS |
| 156 | 45.948 | 41.1868053066 | 111.56 | 205.76 | 79.04 | 1925216 | 116.14303687 | CS |
| 260 | 118.238 | 301.089890502 | 39.27 | 205.76 | 27.51 | 2259257 | 97.88993803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 162.51 | -3.63 | -2.18 | 164.31 | 165.13 | 161.38 | 1448047 |
| 1743028800 | 166.13999 | -3.52 | -2.07 | 170.63 | 172.09 | 164.81 | 2933991 |
| 1742942400 | 169.66 | -0.47 | -0.28 | 170.66 | 171.26 | 168.7134 | 1534621 |
| 1742856000 | 170.13 | 5.3 | 3.22 | 168.87 | 170.87 | 167 | 1674621 |
| 1742596800 | 164.83 | 0.36 | 0.22 | 162.97999 | 165.34 | 161.635 | 1942410 |
| 1742510400 | 164.47 | 2.26 | 1.39 | 159.63999 | 165.11 | 159.34 | 1338342 |
| 1742424000 | 162.21 | 3.38 | 2.13 | 158.01 | 164.35499 | 155.52 | 2432468 |
| 1742337600 | 158.83 | 5.84 | 3.82 | 153 | 159.23249 | 153 | 3734148 |
| 1742251200 | 152.99 | -11.27 | -6.86 | 162.5 | 165.34 | 143.69999 | 8962628 |
| 1741992000 | 164.26 | 5.03 | 3.16 | 161.86 | 165.05 | 160.93 | 1552473 |
| 1741905600 | 159.22999 | -4.43 | -2.71 | 164.49 | 164.74 | 157.37 | 1483241 |
| 1741819200 | 163.66 | 5.89 | 3.73 | 162.31 | 166.22999 | 161.61 | 3142149 |
| 1741732800 | 157.77 | 0.78 | 0.50 | 156.81 | 160.3564 | 155.69 | 2504769 |
| 1741646400 | 156.99 | -10.53 | -6.29 | 162.13 | 162.13 | 153.76 | 2966798 |
| 1741390800 | 167.52 | -5.15 | -2.98 | 171.21 | 171.315 | 163.88 | 5492591 |
| 1741304400 | 172.67 | -8.27 | -4.57 | 176.25 | 178.23 | 171.77 | 1686508 |
| 1741218000 | 180.94 | 2.11 | 1.18 | 179.19 | 181.83 | 176.06 | 1408759 |
| 1741131600 | 178.83 | -11.44 | -6.01 | 186.39 | 186.58 | 175.53 | 2965359 |
| 1741045200 | 190.27 | -4.92 | -2.52 | 196.11 | 196.7 | 188.11 | 1050734 |
| 1740786000 | 195.19 | 3.99 | 2.09 | 192.45 | 195.56 | 191.4 | 1396328 |
| 1740699600 | 191.2 | 0.98 | 0.52 | 191.9 | 195.54 | 189.94 | 1152322 |
| 1740613200 | 190.22 | 2.49 | 1.33 | 189.505 | 193.51 | 188.745 | 2463209 |
| 1740526800 | 187.73 | -5.44 | -2.82 | 193.38 | 194.05 | 183.955 | 2465407 |
| 1740440400 | 193.17 | -1.17 | -0.60 | 196.24 | 196.51 | 190.01 | 1507003 |
| 1740181200 | 194.34 | -5.56 | -2.78 | 200.43 | 200.555 | 193.04 | 2476075 |
| 1740094800 | 199.9 | -3.35 | -1.65 | 203 | 203.44 | 195.03 | 1645050 |
| 1740008400 | 203.25 | 6.97 | 3.55 | 197.75 | 203.55 | 196.62 | 1860754 |
| 1739922000 | 196.28 | 0.31 | 0.16 | 198.43 | 198.83 | 194.85 | 3717268 |
| 1739576400 | 195.97 | 5.86 | 3.08 | 190.89 | 197.28 | 190.89 | 1237942 |
| 1739490000 | 190.11 | 1.39 | 0.74 | 190.12 | 192.24 | 185.605 | 2112435 |
| 1739403600 | 188.72 | -6.06 | -3.11 | 193.47 | 194.59 | 183.83 | 3947658 |
| 1739317200 | 194.78 | -0.63 | -0.32 | 194.41 | 196.73 | 193.87 | 1407223 |
| 1739230800 | 195.41 | -4.36 | -2.18 | 199.94 | 200 | 194.725 | 974793 |
| 1738971600 | 199.77 | -2.95 | -1.46 | 203 | 203.33 | 199.435 | 857128 |
| 1738885200 | 202.72 | 0.92 | 0.46 | 203.5 | 203.5 | 200.21 | 1721549 |
| 1738798800 | 201.8 | 3.29 | 1.66 | 200.1 | 202.1293 | 197.075 | 1088349 |
| 1738712400 | 198.51 | -0.15 | -0.08 | 201.18 | 201.46 | 197.47 | 1365771 |
| 1738626000 | 198.66 | -2.43 | -1.21 | 195.8 | 199.44 | 193.67 | 1299644 |
| 1738366800 | 201.09 | -1.39 | -0.69 | 202.06 | 203.89 | 200.76 | 1166295 |
| 1738280400 | 202.48 | 1.45 | 0.72 | 201.56 | 205.76 | 200.43 | 1333129 |
| 1738194000 | 201.03 | 1.5 | 0.75 | 197.49 | 202.81 | 197.49 | 818752 |
| 1738107600 | 199.53 | -0.8 | -0.40 | 198.36 | 202.08 | 197.93 | 1719026 |
| 1738021200 | 200.33 | -1.77 | -0.88 | 200.99 | 202.09 | 198 | 988378 |
| 1737762000 | 202.1 | 4.6 | 2.33 | 200.43 | 203.055 | 199.94 | 2245905 |
| 1737675600 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 0 |
| 1737589200 | 197.5 | 8.24 | 4.35 | 190.37 | 198.9675 | 190.37 | 3278509 |
| 1737502800 | 189.26 | 2.08 | 1.11 | 188.515 | 190.13 | 187.8 | 1976241 |
| 1737157200 | 187.18 | 2.14 | 1.16 | 186.19 | 189.27 | 184.04 | 1610063 |
| 1737070800 | 185.04 | -2.5 | -1.33 | 187.78 | 188.89 | 183.981 | 1591785 |
| 1736984400 | 187.54 | 6.7 | 3.70 | 185.35 | 188.99 | 184.8092 | 1203432 |
| 1736898000 | 180.84 | 5.16 | 2.94 | 177.38 | 181.27 | 177 | 1051259 |
| 1736811600 | 175.68 | 6.04 | 3.56 | 170.4 | 176.13 | 169.45 | 1965529 |
| 1736552400 | 169.64 | -6.23 | -3.54 | 173.495 | 174.155 | 169.33 | 1553283 |
| 1736379600 | 175.87 | -1.73 | -0.97 | 176.55 | 177.5 | 175.17 | 1367798 |
| 1736293200 | 177.6 | -1.61 | -0.90 | 181.04 | 181.17 | 176.31 | 1391622 |
| 1736206800 | 179.21 | 3.15 | 1.79 | 179.495 | 181.395 | 177.6525 | 1148921 |
| 1735947600 | 176.06 | 1.86 | 1.07 | 175.2 | 176.06 | 172.87 | 677880 |
| 1735861200 | 174.2 | 0.97 | 0.56 | 176.23 | 176.5 | 171.825 | 857451 |
| 1735688400 | 173.23 | 0.79 | 0.46 | 173.27 | 174.43 | 172.2 | 610855 |
| 1735602000 | 172.44 | -2.16 | -1.24 | 171.935 | 174.21 | 170.66 | 906331 |
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
