Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -0.863470703673 | 178.35 | 179.82 | 172.15 | 504685 | 176.03803307 | CS |
| 4 | -1.99 | -1.1129753915 | 178.8 | 188.89 | 172.15 | 486750 | 180.54192836 | CS |
| 12 | 16.02 | 9.96330617576 | 160.79 | 188.89 | 155.1 | 446308 | 174.80596454 | CS |
| 26 | -12.23 | -6.46953025815 | 189.04 | 190.08 | 155.1 | 384416 | 174.17703354 | CS |
| 52 | 0.48 | 0.272216866103 | 176.33 | 192.61 | 155.1 | 338580 | 174.58639477 | CS |
| 156 | -19.44 | -9.90573248408 | 196.25 | 217.46 | 137.47 | 304424 | 170.79329578 | CS |
| 260 | 77.27 | 77.6270845891 | 99.54 | 229.84 | 90.39 | 266361 | 164.75945979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 177.87 | 2.67 | 1.52 | 175.99 | 178.59 | 175.99 | 566581 |
| 1742942400 | 175.2 | -1.16 | -0.66 | 176.36 | 177.79 | 174.04 | 500631 |
| 1742856000 | 176.36 | 3.25 | 1.88 | 174.3 | 176.62 | 173.11 | 494937 |
| 1742596800 | 173.11 | -3.76 | -2.13 | 175.66 | 176.01 | 172.15 | 1083654 |
| 1742510400 | 176.87 | -2.4 | -1.34 | 178.35 | 179.82 | 176.445 | 541724 |
| 1742424000 | 179.27 | -0.35 | -0.19 | 179.25 | 180.18 | 177.62 | 577658 |
| 1742337600 | 179.62 | -1.93 | -1.06 | 181.55 | 182.52 | 179.23 | 388902 |
| 1742251200 | 181.55 | 1.63 | 0.91 | 178.37 | 182.06 | 178.37 | 463845 |
| 1741992000 | 179.92 | 3.34 | 1.89 | 177.96 | 180.15 | 177.13 | 436346 |
| 1741905600 | 176.58 | -4.47 | -2.47 | 181.69 | 183.25 | 176.33 | 469129 |
| 1741819200 | 181.05 | -1.58 | -0.87 | 182.05 | 183.4075 | 180.07 | 441016 |
| 1741732800 | 182.63 | 1.53 | 0.84 | 180.72 | 183.25 | 179.9 | 473365 |
| 1741646400 | 181.1 | -3.32 | -1.80 | 184.7 | 186.55 | 179.87 | 513515 |
| 1741390800 | 184.42 | -1.13 | -0.61 | 185.83 | 188.89 | 184.4 | 557399 |
| 1741304400 | 185.55 | -1.91 | -1.02 | 186 | 187.335 | 184.05 | 565364 |
| 1741218000 | 187.46 | 3.35 | 1.82 | 183.18 | 188.1245 | 183.18 | 387025 |
| 1741131600 | 184.11 | -0.87 | -0.47 | 185.11 | 186.08 | 183.605 | 371758 |
| 1741045200 | 184.98 | 2.13 | 1.16 | 183.84 | 186.13 | 182.42 | 489593 |
| 1740786000 | 182.85 | 2.86 | 1.59 | 180.65 | 183.36 | 180.3 | 703934 |
| 1740699600 | 179.99 | 1.12 | 0.63 | 178.8 | 181.18 | 178.635 | 365738 |
| 1740613200 | 178.87 | -3.02 | -1.66 | 182.04 | 182.13 | 178.8 | 351260 |
| 1740526800 | 181.89 | 1.24 | 0.69 | 181.3 | 182.845 | 180.785 | 418977 |
| 1740440400 | 180.65 | 1.19 | 0.66 | 179.88 | 182.51 | 179.46 | 311404 |
| 1740181200 | 179.46 | -0.2 | -0.11 | 178.61 | 180.785 | 177.9 | 491228 |
| 1740094800 | 179.66 | -0.34 | -0.19 | 180.08 | 180.6 | 178.53 | 334783 |
| 1740008400 | 180 | 0.32 | 0.18 | 179.29 | 181.265 | 178.27 | 323449 |
| 1739922000 | 179.68 | 0.07 | 0.04 | 179.63 | 180.8925 | 179 | 518567 |
| 1739576400 | 179.61 | -0.81 | -0.45 | 181.52 | 183.17 | 179.49 | 422976 |
| 1739490000 | 180.42 | 1.56 | 0.87 | 179.85 | 180.78 | 178.525 | 423100 |
| 1739403600 | 178.86 | 0.06 | 0.03 | 175.69 | 180.12 | 175.15 | 794969 |
| 1739317200 | 178.8 | 2.14 | 1.21 | 176.11 | 180.08 | 175.88 | 636986 |
| 1739230800 | 176.66 | 2 | 1.15 | 174.48 | 177.105 | 174.17 | 848882 |
| 1738971600 | 174.66 | 1.28 | 0.74 | 176.53 | 177.01 | 170.77 | 735532 |
| 1738885200 | 173.38 | 1.38 | 0.80 | 172.14 | 173.52 | 171.2 | 426217 |
| 1738798800 | 172 | 0.73 | 0.43 | 171.5 | 173 | 171.21 | 326284 |
| 1738712400 | 171.27 | 2.59 | 1.54 | 168.21 | 172.36 | 167.63999 | 379918 |
| 1738626000 | 168.68 | -0.94 | -0.55 | 166.38999 | 169.75 | 165.86 | 287508 |
| 1738366800 | 169.62 | -0.61 | -0.36 | 170.38 | 171.23 | 168.93 | 259575 |
| 1738280400 | 170.23 | 2.07 | 1.23 | 170.05 | 171.78 | 168.895 | 323442 |
| 1738194000 | 168.16 | -3 | -1.75 | 170.56 | 171.41 | 166.46 | 226257 |
| 1738107600 | 171.16 | 0.17 | 0.10 | 170.25 | 173.11 | 170.25 | 307346 |
| 1738021200 | 170.99 | 1.28 | 0.75 | 170 | 173.125 | 170 | 359707 |
| 1737762000 | 169.71 | 1.95 | 1.16 | 169.44 | 170.37 | 168.315 | 356678 |
| 1737675600 | 167.76 | 0 | 0.00 | 167.76 | 167.76 | 167.76 | 0 |
| 1737589200 | 167.76 | -2.04 | -1.20 | 169.38 | 169.4 | 167.555 | 520136 |
| 1737502800 | 169.8 | 8.39 | 5.20 | 163.15 | 170.51 | 162.85 | 581699 |
| 1737157200 | 161.41 | -2.89 | -1.76 | 163.86 | 164.8 | 160.99 | 470316 |
| 1737070800 | 164.3 | 3.01 | 1.87 | 161.19 | 164.36 | 160.57 | 528930 |
| 1736984400 | 161.29 | -0.92 | -0.57 | 166.36 | 166.36 | 161.28 | 377747 |
| 1736898000 | 162.21 | 3.79 | 2.39 | 158.38999 | 162.636 | 158.38999 | 465223 |
| 1736811600 | 158.41999 | 2.79 | 1.79 | 155.47999 | 158.65 | 155.2689 | 440203 |
| 1736552400 | 155.63 | -3.08 | -1.94 | 155.975 | 157.005 | 155.1 | 340312 |
| 1736379600 | 158.71 | -0.45 | -0.28 | 158.595 | 159.97 | 157.13999 | 281999 |
| 1736293200 | 159.16 | 0.17 | 0.11 | 158.888 | 160.595 | 157.49799 | 360144 |
| 1736206800 | 158.99 | -1.96 | -1.22 | 161.28 | 162.77 | 158.69 | 346860 |
| 1735947600 | 160.94999 | 2.73 | 1.73 | 158.27019 | 161.26 | 157.88999 | 346158 |
| 1735861200 | 158.22 | -2.27 | -1.41 | 160.77 | 161.29499 | 157.76 | 270141 |
| 1735688400 | 160.49 | -0.64 | -0.40 | 161.06 | 161.55 | 159.47999 | 337254 |
| 1735602000 | 161.13 | -0.19 | -0.12 | 160 | 161.72 | 158.935 | 259208 |
| 1735342800 | 161.32 | -1.45 | -0.89 | 161.41999 | 162.99 | 160.71 | 184177 |
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
