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 | 5.46 | 3.12822275696 | 174.54 | 180.15 | 170.33 | 3234644 | 174.98349798 | CS |
| 4 | 38.47 | 27.1815162863 | 141.53 | 180.15 | 133.02 | 3373425 | 159.47373216 | CS |
| 12 | 29.79 | 19.8322348712 | 150.21 | 180.15 | 133.02 | 2630073 | 151.7212057 | CS |
| 26 | 39 | 27.6595744681 | 141 | 180.15 | 133.02 | 2526949 | 150.40081414 | CS |
| 52 | 51.93 | 40.5481377372 | 128.07 | 180.15 | 100.08 | 2605717 | 137.50127295 | CS |
| 156 | 87.88 | 95.3973078593 | 92.12 | 180.15 | 59.25 | 2960802 | 102.63757482 | CS |
| 260 | 135.56 | 305.04050405 | 44.44 | 180.15 | 25.51 | 3334157 | 83.81229827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 176.94 | 4.24 | 2.46 | 178.28 | 180.15 | 175.56 | 3353370 |
| 1721947200 | 172.7 | 1.63 | 0.95 | 172.28 | 176.59 | 170.33 | 2838071 |
| 1721860800 | 171.07 | -5.49 | -3.11 | 175.78 | 176.95 | 170.9505 | 3280013 |
| 1721774400 | 176.56 | -0.6 | -0.34 | 176.8 | 178.71 | 174.82 | 3050385 |
| 1721688000 | 177.16 | 3.32 | 1.91 | 174.54 | 178.01 | 172.025 | 3651382 |
| 1721428800 | 173.84 | 0.42 | 0.24 | 174.44 | 177.06 | 171.13 | 4118767 |
| 1721342400 | 173.42 | 15.91 | 10.10 | 167.22999 | 177.47 | 165.57 | 9605297 |
| 1721256000 | 157.51 | -4.75 | -2.93 | 160.6 | 162.22 | 157.09 | 4136825 |
| 1721169600 | 162.26 | 10.1 | 6.64 | 154.9 | 162.63999 | 154.38 | 3229499 |
| 1721083200 | 152.16 | -1.58 | -1.03 | 153.97 | 154.775 | 151.665 | 2547504 |
| 1720824000 | 153.74 | 4.01 | 2.68 | 150.9 | 155.35 | 150.86 | 4021973 |
| 1720737600 | 149.72999 | 10.14 | 7.26 | 143.9 | 150.57 | 143.72049 | 4565635 |
| 1720651200 | 139.59 | 3.59 | 2.64 | 136.97 | 140.32 | 136.75 | 2926320 |
| 1720564800 | 136 | -0.18 | -0.13 | 136.8 | 137.69 | 135.30009 | 1721791 |
| 1720478400 | 136.18 | 0.62 | 0.46 | 136.62 | 137.79 | 135.04 | 1665901 |
| 1720219200 | 135.56 | -0.47 | -0.35 | 136.27 | 136.81 | 134.68 | 1657105 |
| 1720040640 | 136.03 | 0.82 | 0.61 | 134.44 | 137.77 | 134.43 | 1616764 |
| 1719960000 | 135.21 | -1.81 | -1.32 | 134 | 135.61 | 133.02 | 3630543 |
| 1719873600 | 137.02 | -4.18 | -2.96 | 141.53 | 141.76 | 136.94 | 2477927 |
| 1719614400 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
| 1719528000 | 141.19999 | 0.88 | 0.63 | 140.41 | 141.43 | 138.99 | 1405318 |
| 1719441600 | 140.32 | -0.12 | -0.09 | 139.61 | 140.8719 | 139.57 | 1630091 |
| 1719355200 | 140.44 | -3.61 | -2.51 | 143.835 | 144 | 139.16999 | 1930467 |
| 1719268800 | 144.05 | 1.66 | 1.17 | 142.09 | 145.34 | 141.81 | 1907475 |
| 1719009600 | 142.38999 | 1.24 | 0.88 | 141.41999 | 142.78 | 139.36 | 3467114 |
| 1718923200 | 141.15 | 1.75 | 1.26 | 139.72999 | 141.945 | 139.3633 | 2821001 |
| 1718750400 | 139.4 | -3.86 | -2.69 | 141.66 | 142.055 | 138.33 | 2705504 |
| 1718664000 | 143.26 | 0.48 | 0.34 | 142.15 | 143.65 | 140.78 | 2393684 |
| 1718404800 | 142.78 | -0.68 | -0.47 | 141.4 | 143.1 | 139.7665 | 1843293 |
| 1718318400 | 143.46 | -0.27 | -0.19 | 143.03 | 144.09 | 141.24 | 1708397 |
| 1718232000 | 143.72999 | 4.17 | 2.99 | 144.97999 | 149.88 | 142.99 | 3219668 |
| 1718145600 | 139.56 | -2.66 | -1.87 | 141.35 | 141.35 | 139.285 | 1813079 |
| 1718059200 | 142.22 | 2 | 1.43 | 139.08 | 142.435 | 138.755 | 1602757 |
| 1717800000 | 140.22 | -3.48 | -2.42 | 140.3 | 141.69 | 138.08 | 2840368 |
| 1717713600 | 143.69999 | -2.39 | -1.64 | 145.79 | 146.56 | 143.43 | 1570330 |
| 1717627200 | 146.09 | 2.22 | 1.54 | 145 | 146.16 | 142.97 | 1556588 |
| 1717540800 | 143.87 | -3.06 | -2.08 | 146.12 | 146.5705 | 142.71 | 2448338 |
| 1717454400 | 146.93 | -0.87 | -0.59 | 147.8 | 148.06 | 146.25 | 1911845 |
| 1717195200 | 147.8 | 2.31 | 1.59 | 146.55 | 148.0828 | 145.09 | 4213604 |
| 1717108800 | 145.49 | 4.11 | 2.91 | 142.65 | 145.76 | 142.44 | 1809184 |
| 1717022400 | 141.38 | -1.47 | -1.03 | 140.94999 | 141.97 | 140.41999 | 1850378 |
| 1716936000 | 142.85 | -1.77 | -1.22 | 145 | 145.4733 | 141.815 | 1311260 |
| 1716590400 | 144.62 | 1.8 | 1.26 | 143.97 | 144.88 | 143.38 | 1102408 |
| 1716504000 | 142.82 | -1.77 | -1.22 | 144.6 | 145.34 | 142.29 | 1903387 |
| 1716417600 | 144.59 | -4.79 | -3.21 | 148.65 | 149.76 | 144.08 | 3093479 |
| 1716331200 | 149.38 | -0.41 | -0.27 | 149.83 | 149.94999 | 148.38 | 1621500 |
| 1716244800 | 149.79 | -1.71 | -1.13 | 151.56 | 151.925 | 149.41999 | 1390874 |
| 1715985600 | 151.5 | 0.53 | 0.35 | 152.31 | 152.31 | 150.59 | 1490545 |
| 1715899200 | 150.97 | -6.61 | -4.19 | 156.58 | 157.07 | 150.65 | 2479809 |
| 1715812800 | 157.58 | 9.58 | 6.47 | 151.78 | 157.725 | 151.22 | 4304242 |
| 1715726400 | 148 | 1.14 | 0.78 | 147.74 | 148.375 | 146.41 | 1914053 |
| 1715640000 | 146.86 | -3.11 | -2.07 | 150.87 | 150.87 | 146.72 | 2845330 |
| 1715380800 | 149.97 | 0.47 | 0.31 | 149.53 | 150.51 | 149.01 | 2085602 |
| 1715294400 | 149.5 | 1.76 | 1.19 | 148.44 | 150.0299 | 148.05 | 4055032 |
| 1715208000 | 147.74 | -3.66 | -2.42 | 149.99 | 151.01 | 147.71 | 2849818 |
| 1715121600 | 151.4 | 0.14 | 0.09 | 152.46 | 153.13 | 151.28 | 2544965 |
| 1715035200 | 151.26 | 2.78 | 1.87 | 150.21 | 151.33 | 149.15 | 1548214 |
| 1714776000 | 148.47999 | 3.02 | 2.08 | 150 | 153.54 | 148.44999 | 3133728 |
| 1714689600 | 145.46 | 2.98 | 2.09 | 143.86 | 145.62 | 141.835 | 1779902 |
| 1714603200 | 142.47999 | -0.01 | -0.01 | 142.3 | 146.21 | 140.99 | 1957141 |
| 1714516800 | 142.49 | -3.48 | -2.38 | 144.24 | 145.405 | 142.205 | 2453035 |
| 1714430400 | 145.97 | 0.64 | 0.44 | 146.56 | 147.43629 | 144.6 | 1614287 |
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
