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 | -1.97 | -1.26015480074 | 156.33 | 157.47 | 151.65 | 1001342 | 154.36844679 | CS |
| 4 | 7.42 | 5.04968014155 | 146.94 | 160.99 | 145.58 | 1146673 | 155.52523678 | CS |
| 12 | 12.07 | 8.48267622461 | 142.29 | 160.99 | 131.02 | 1024210 | 146.07128326 | CS |
| 26 | -1.96 | -1.25383828045 | 156.32 | 160.99 | 131.02 | 1106316 | 145.44421503 | CS |
| 52 | 4.16 | 2.76964047936 | 150.2 | 164.99 | 101.19 | 1401776 | 137.61632682 | CS |
| 156 | -12.59 | -7.54117999401 | 166.95 | 228.835 | 101.19 | 1045284 | 157.09357151 | CS |
| 260 | 46.41 | 42.9921259843 | 107.95 | 228.835 | 72.7 | 999537 | 139.9805969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 154.36 | 0.16 | 0.10 | 154.8 | 154.8 | 152.78 | 484501 |
| 1720040640 | 154.19999 | 0.48 | 0.31 | 153.72 | 155.49 | 152.99 | 261358 |
| 1719960000 | 153.72 | 1.8 | 1.18 | 151.91999 | 154.24 | 151.65 | 637103 |
| 1719873600 | 151.91999 | -3.49 | -2.25 | 154.25 | 156.05 | 151.68 | 796234 |
| 1719614400 | 155.41 | -0.33 | -0.21 | 156.33 | 157.47 | 153.47999 | 2310673 |
| 1719528000 | 155.74 | -1.25 | -0.80 | 157.32 | 158.16999 | 154.32 | 1318129 |
| 1719441600 | 156.99 | -0.21 | -0.13 | 156.38 | 157.535 | 155.41999 | 1114554 |
| 1719355200 | 157.19999 | -2.13 | -1.34 | 159.38999 | 159.38999 | 156.37 | 776353 |
| 1719268800 | 159.33 | 0.4 | 0.25 | 158.35 | 160.99 | 157.19999 | 926569 |
| 1719009600 | 158.93 | 0.93 | 0.59 | 158.28 | 159.22999 | 156.885 | 1581547 |
| 1718923200 | 158 | -1.28 | -0.80 | 158.47999 | 158.88999 | 156.33 | 865859 |
| 1718750400 | 159.28 | 4.37 | 2.82 | 155.08 | 159.91999 | 154.56 | 1500437 |
| 1718664000 | 154.91 | -1.66 | -1.06 | 155.24 | 157.1 | 154.11 | 1318074 |
| 1718404800 | 156.57 | -1.96 | -1.24 | 156.49 | 158.22999 | 154.78 | 1284213 |
| 1718318400 | 158.53 | 3.76 | 2.43 | 155.41999 | 159.36 | 154.81 | 1233776 |
| 1718232000 | 154.77 | 3.48 | 2.30 | 155.69999 | 158.91999 | 154.6 | 1544810 |
| 1718145600 | 151.29 | 1.5 | 1.00 | 148.66999 | 151.945 | 147.87 | 1004091 |
| 1718059200 | 149.79 | 1.69 | 1.14 | 147.19 | 150.47 | 145.58 | 1182014 |
| 1717800000 | 148.1 | -0.38 | -0.26 | 146.94 | 149.36 | 145.79 | 984321 |
| 1717713600 | 148.47999 | 0.02 | 0.01 | 147.34 | 149.065 | 146.12 | 552684 |
| 1717627200 | 148.46 | 0.4 | 0.27 | 148.57 | 149.97 | 147 | 873380 |
| 1717540800 | 148.06 | 3.11 | 2.15 | 144.71 | 149.54 | 144.46 | 732903 |
| 1717454400 | 144.94999 | 0.18 | 0.12 | 145.76 | 145.76 | 143.8 | 545685 |
| 1717195200 | 144.77 | 3.09 | 2.18 | 143.13 | 145.4 | 142.55 | 1248954 |
| 1717108800 | 141.68 | 3.28 | 2.37 | 140.05 | 141.75 | 139.44 | 539386 |
| 1717022400 | 138.4 | -3.96 | -2.78 | 140.13 | 140.94 | 137.55 | 610193 |
| 1716936000 | 142.36 | -0.22 | -0.15 | 143.94 | 144.915 | 142.315 | 807768 |
| 1716590400 | 142.58 | -0.05 | -0.04 | 143.37 | 143.44 | 142.09 | 458191 |
| 1716504000 | 142.63 | -3.74 | -2.56 | 146.16 | 146.29 | 142.41999 | 567091 |
| 1716417600 | 146.37 | 0.29 | 0.20 | 145.87 | 148.18 | 145.49 | 768013 |
| 1716331200 | 146.08 | -4.21 | -2.80 | 149.65 | 150.21 | 144.49 | 1856430 |
| 1716244800 | 150.29 | -1.6 | -1.05 | 151.51 | 152.47999 | 150.21 | 735527 |
| 1715985600 | 151.88999 | 0.54 | 0.36 | 152.41 | 152.55 | 150.83 | 566919 |
| 1715899200 | 151.35 | -0.73 | -0.48 | 151.1 | 153.63 | 151.1 | 718736 |
| 1715812800 | 152.08 | 3.43 | 2.31 | 151.83 | 152.38999 | 150.38 | 943124 |
| 1715726400 | 148.65 | 0.76 | 0.51 | 149.24 | 151.16999 | 148 | 720354 |
| 1715640000 | 147.88999 | 1.22 | 0.83 | 147.63999 | 149.08 | 146.655 | 608176 |
| 1715380800 | 146.66999 | 0.45 | 0.31 | 146.44 | 147.06 | 145.1 | 710047 |
| 1715294400 | 146.22 | 5.27 | 3.74 | 141.69 | 146.25 | 141.12 | 945139 |
| 1715208000 | 140.94999 | -2.35 | -1.64 | 142.41999 | 142.52 | 140.6 | 632216 |
| 1715121600 | 143.3 | 0.62 | 0.43 | 144 | 144.69999 | 142.96 | 1128954 |
| 1715035200 | 142.68 | 0.81 | 0.57 | 143.36 | 143.79 | 140.4 | 1070719 |
| 1714776000 | 141.87 | 2.08 | 1.49 | 142.41999 | 143.84 | 141.08 | 968801 |
| 1714689600 | 139.79 | 1.09 | 0.79 | 140.03 | 140.58 | 137.60499 | 1586888 |
| 1714603200 | 138.69999 | 4.42 | 3.29 | 138.81 | 142.79 | 136.44 | 2020464 |
| 1714516800 | 134.28 | -3.1 | -2.26 | 135.47 | 137.38 | 134.16999 | 1799218 |
| 1714430400 | 137.38 | 3.91 | 2.93 | 135.19 | 137.96 | 135.19 | 1101138 |
| 1714171200 | 133.47 | -0.36 | -0.27 | 134.38 | 136.35 | 133.335 | 716541 |
| 1714084800 | 133.83 | -0.81 | -0.60 | 133.12 | 134.32 | 131.79 | 980533 |
| 1713998400 | 134.63999 | 1.36 | 1.02 | 132.4 | 136 | 131.02 | 1147332 |
| 1713912000 | 133.28 | 0.54 | 0.41 | 132.75 | 135.08 | 132.44999 | 1160488 |
| 1713825600 | 132.74 | 0.28 | 0.21 | 133.19 | 134.05 | 131.84 | 1216123 |
| 1713566400 | 132.46 | -1.74 | -1.30 | 134.47999 | 134.8 | 131.88 | 1481531 |
| 1713480000 | 134.19999 | -1.9 | -1.40 | 136.28 | 136.86 | 133.63999 | 1013369 |
| 1713393600 | 136.1 | 0.29 | 0.21 | 136.09 | 138.25 | 135.935 | 891770 |
| 1713307200 | 135.81 | -1.92 | -1.39 | 135.165 | 136.41999 | 134.37 | 1137321 |
| 1713220800 | 137.72999 | -2.96 | -2.10 | 140.5 | 141.18 | 136.31 | 1490549 |
| 1712961600 | 140.69 | -2.51 | -1.75 | 142.29 | 142.6116 | 140.01 | 687189 |
| 1712875200 | 143.19999 | 0.7 | 0.49 | 143.44999 | 144.07 | 140.04 | 827278 |
| 1712788800 | 142.5 | -9.89 | -6.49 | 147.25 | 147.46 | 141.205 | 1279246 |
| 1712702400 | 152.38999 | 3.32 | 2.23 | 149.12 | 152.56 | 149.12 | 963629 |
| 1712616000 | 149.07 | 2.75 | 1.88 | 147.38999 | 149.19 | 146.51 | 932328 |
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
