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 | -2.48 | -1.38200055726 | 179.45 | 181.7 | 175.89 | 998016 | 178.5931415 | CS |
| 4 | -2.83 | -1.57397107898 | 179.8 | 186 | 174.88 | 1082535 | 180.04194187 | CS |
| 12 | 2.47 | 1.41547277937 | 174.5 | 188.33 | 168.2 | 1055403 | 179.57482405 | CS |
| 26 | 26.64 | 17.7210137697 | 150.33 | 188.33 | 143.965 | 1005131 | 171.20151635 | CS |
| 52 | 30.07 | 20.4697072839 | 146.9 | 188.33 | 127.25 | 912043 | 158.08158455 | CS |
| 156 | 25.65 | 16.9508326725 | 151.32 | 188.33 | 114.49 | 880532 | 150.16784076 | CS |
| 260 | 74.63 | 72.9235880399 | 102.34 | 188.33 | 62.95 | 866316 | 134.11301663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 176.96 | -0.03 | -0.02 | 176.95 | 177.6 | 176.3 | 951550 |
| 1719873600 | 176.99 | -1.46 | -0.82 | 181.7 | 181.7 | 176.52 | 868106 |
| 1719614400 | 178.45 | 0 | 0.00 | 178.45 | 178.45 | 178.45 | 0 |
| 1719528000 | 178.45 | -0.27 | -0.15 | 178.74 | 179.68 | 177.44 | 712035 |
| 1719441600 | 178.72 | -1.34 | -0.74 | 179.45 | 179.89 | 177.4201 | 877022 |
| 1719355200 | 180.06 | -4.34 | -2.35 | 184.42 | 184.42 | 180.01 | 993579 |
| 1719268800 | 184.4 | 1.9 | 1.04 | 183.21 | 186 | 182.52 | 1041083 |
| 1719009600 | 182.5 | -0.8 | -0.44 | 182.62 | 183 | 180.23 | 1435842 |
| 1718923200 | 183.3 | 0.51 | 0.28 | 182.46 | 183.93 | 182.14 | 1094986 |
| 1718750400 | 182.79 | 3.56 | 1.99 | 180.4 | 182.84 | 179.36 | 1331703 |
| 1718664000 | 179.23 | 1.98 | 1.12 | 176.8 | 180.185 | 176.57 | 933095 |
| 1718404800 | 177.25 | -4.14 | -2.28 | 180.02 | 180.62 | 174.88 | 1049141 |
| 1718318400 | 181.39 | -0.36 | -0.20 | 183.37 | 183.37 | 178.63 | 908601 |
| 1718232000 | 181.75 | 4.48 | 2.53 | 178.97 | 182.13 | 178.59 | 1649271 |
| 1718145600 | 177.27 | -0.68 | -0.38 | 177.25 | 177.79 | 176.08 | 869558 |
| 1718059200 | 177.95 | 0.73 | 0.41 | 176.73 | 178.83 | 176.61 | 963817 |
| 1717800000 | 177.22 | -0.81 | -0.45 | 178.04 | 178.49 | 176.69 | 1050456 |
| 1717713600 | 178.03 | -2.93 | -1.62 | 182.71 | 182.71 | 177.49 | 1091449 |
| 1717627200 | 180.96 | 1.52 | 0.85 | 179.8 | 181.5899 | 178.08 | 1245446 |
| 1717540800 | 179.44 | -1.85 | -1.02 | 180.7 | 181.42 | 178.28 | 1242645 |
| 1717454400 | 181.29 | -2.53 | -1.38 | 184.02 | 184.39 | 179.335 | 1249963 |
| 1717195200 | 183.82 | 2.19 | 1.21 | 181.49 | 184.07 | 179.82 | 1718857 |
| 1717108800 | 181.63 | 0.09 | 0.05 | 181.94 | 182.37 | 181.048 | 850705 |
| 1717022400 | 181.54 | -1.94 | -1.06 | 182 | 183 | 181.44 | 968820 |
| 1716936000 | 183.48 | -0.7 | -0.38 | 187.22 | 188.33 | 182.37 | 1248505 |
| 1716590400 | 184.18 | -0.1 | -0.05 | 185.02 | 185.43 | 183.01 | 761528 |
| 1716504000 | 184.28 | -3.27 | -1.74 | 187.64 | 187.74 | 184.03 | 1287250 |
| 1716417600 | 187.55 | 1.49 | 0.80 | 186.38 | 187.8 | 186.19 | 937088 |
| 1716331200 | 186.06 | 0.98 | 0.53 | 184.36 | 186.18 | 184.01 | 505245 |
| 1716244800 | 185.08 | 0.99 | 0.54 | 184.11 | 185.99 | 184.11 | 738689 |
| 1715985600 | 184.09 | -0.05 | -0.03 | 185 | 185.13 | 183.61 | 1688720 |
| 1715899200 | 184.14 | -1.03 | -0.56 | 185.17 | 185.5 | 183.81 | 889034 |
| 1715812800 | 185.17 | 1.46 | 0.79 | 184.59 | 186.07 | 184.18 | 720655 |
| 1715726400 | 183.71 | -0.55 | -0.30 | 185 | 185.465 | 183.205 | 839967 |
| 1715640000 | 184.26 | -1.29 | -0.70 | 186.09 | 186.5 | 184.02 | 632337 |
| 1715380800 | 185.55 | 0.6 | 0.32 | 185.71 | 186.21 | 184.92 | 837686 |
| 1715294400 | 184.95 | 1.2 | 0.65 | 184.12 | 185.01 | 183.88 | 812612 |
| 1715208000 | 183.75 | 1.92 | 1.06 | 181.15 | 184.23 | 181.11 | 1027002 |
| 1715121600 | 181.83 | 0.1 | 0.06 | 182.59 | 183.43 | 181.61 | 651418 |
| 1715035200 | 181.73 | 2.74 | 1.53 | 180.21 | 181.79 | 179.8 | 642624 |
| 1714776000 | 178.99 | 1.44 | 0.81 | 178.5 | 179.565 | 177.28 | 1273218 |
| 1714689600 | 177.55 | -0.3 | -0.17 | 178.42 | 179.58 | 175.42 | 922394 |
| 1714603200 | 177.85 | -1.45 | -0.81 | 179.19 | 179.6143 | 176.7325 | 2151177 |
| 1714516800 | 179.3 | -0.74 | -0.41 | 180 | 182.33 | 179.16 | 1959423 |
| 1714430400 | 180.04 | -0.13 | -0.07 | 180 | 181.06 | 179.19 | 969273 |
| 1714171200 | 180.17 | 1.06 | 0.59 | 179.38 | 181.49 | 178.86 | 1104051 |
| 1714084800 | 179.11 | 7.67 | 4.47 | 175.95 | 181.49 | 174.305 | 2304046 |
| 1713998400 | 171.44 | -0.85 | -0.49 | 171.56 | 173.21 | 170.51 | 1287372 |
| 1713912000 | 172.29 | 2.01 | 1.18 | 171.32 | 172.95 | 170.85 | 853813 |
| 1713825600 | 170.28 | 0.44 | 0.26 | 170.08 | 171.67 | 169.1447 | 845945 |
| 1713566400 | 169.84 | 1.23 | 0.73 | 169.09 | 170.68 | 168.55 | 1257051 |
| 1713480000 | 168.61 | -0.89 | -0.53 | 170.38 | 170.75 | 168.33 | 946979 |
| 1713393600 | 169.5 | -1.66 | -0.97 | 172.17 | 173.01 | 168.2 | 1024301 |
| 1713307200 | 171.16 | 0.49 | 0.29 | 170.16 | 172.02 | 169.34 | 852650 |
| 1713220800 | 170.67 | -1.39 | -0.81 | 174.88 | 174.88 | 169.82 | 626017 |
| 1712961600 | 172.06 | -1.22 | -0.70 | 171.59 | 173.02 | 171.21 | 652355 |
| 1712875200 | 173.28 | -0.55 | -0.32 | 174.51 | 174.82 | 172.53 | 617032 |
| 1712788800 | 173.83 | -3.52 | -1.98 | 174.85 | 175.65 | 173.23 | 858754 |
| 1712702400 | 177.35 | 1.27 | 0.72 | 177.19 | 177.84 | 174.91 | 809585 |
| 1712616000 | 176.08 | 0.24 | 0.14 | 176.48 | 177.215 | 176.04 | 1061954 |
| 1712356800 | 175.84 | 2.64 | 1.52 | 173.62 | 176.42 | 173.01 | 828394 |
| 1712270400 | 173.2 | -1.15 | -0.66 | 175.92 | 176.85 | 172.34 | 978811 |
| 1712184000 | 174.35 | 0.62 | 0.36 | 173.16 | 175.3 | 172.67 | 1281711 |
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
