We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.74 | -4.97977323229 | 175.51 | 179.459 | 165.14 | 3549216 | 169.69001671 | CS |
| 4 | -15.54 | -8.5239427349 | 182.31 | 186.33 | 165.14 | 1976655 | 174.12587397 | CS |
| 12 | -23.29 | -12.2540250447 | 190.06 | 190.315 | 165.14 | 1677992 | 176.79603053 | CS |
| 26 | -24.98 | -13.0273794003 | 191.75 | 223.22 | 165.14 | 1744970 | 190.69823553 | CS |
| 52 | -34.1 | -16.9761537313 | 200.87 | 225.625 | 165.14 | 1427411 | 197.21545655 | CS |
| 156 | 21.39 | 14.7131654973 | 145.38 | 225.625 | 99.16 | 1292522 | 162.08726577 | CS |
| 260 | 47.77 | 40.1428571429 | 119 | 225.625 | 99.16 | 975576 | 161.97106632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 166.94 | -3.72 | -2.18 | 167.3 | 168.68 | 165.13999 | 6087944 |
| 1741218000 | 170.66 | 2.18 | 1.29 | 170.27 | 172.5399 | 168.495 | 4291669 |
| 1741131600 | 168.48 | -5.05 | -2.91 | 171.36 | 171.625 | 167.46 | 4213471 |
| 1741045200 | 173.53 | -3.97 | -2.24 | 178.24 | 179.459 | 172.125 | 1705862 |
| 1740786000 | 177.5 | 2.25 | 1.28 | 175.51 | 177.71 | 173.85 | 1430552 |
| 1740699600 | 175.25 | -0.75 | -0.43 | 175.55 | 177.935 | 174.82 | 1467798 |
| 1740613200 | 176 | 1.59 | 0.91 | 177.28 | 178.16 | 175.21 | 1787723 |
| 1740526800 | 174.41 | 2.44 | 1.42 | 171.21 | 174.8 | 170.44 | 2265259 |
| 1740440400 | 171.97 | -4.03 | -2.29 | 174.05 | 174.9 | 169.655 | 2721532 |
| 1740181200 | 176 | -3.5 | -1.95 | 180.49 | 181.27 | 174.38 | 1573441 |
| 1740094800 | 179.5 | -2.5 | -1.37 | 179.29 | 180.23 | 177.22 | 1488823 |
| 1740008400 | 182 | -3.5 | -1.89 | 182.24 | 182.79 | 179.48 | 1226801 |
| 1739922000 | 185.5 | 1.25 | 0.68 | 186.33 | 186.33 | 183.66 | 1154754 |
| 1739576400 | 184.25 | 0.74 | 0.40 | 185 | 186.26 | 183.78 | 1112304 |
| 1739490000 | 183.51 | 2.67 | 1.48 | 182.62 | 183.83 | 181.6 | 943606 |
| 1739403600 | 180.84 | -1.57 | -0.86 | 179.52 | 181.29 | 176.11 | 1091527 |
| 1739317200 | 182.41 | 1.48 | 0.82 | 180.48 | 182.98 | 180.21 | 655754 |
| 1739230800 | 180.93 | 3.75 | 2.12 | 178.76 | 181.81 | 177.95 | 1395238 |
| 1738971600 | 177.18 | -5.1 | -2.80 | 182.31 | 182.62 | 176.96 | 871784 |
| 1738885200 | 182.28 | -0.71 | -0.39 | 180.59 | 183.9 | 180.59 | 961476 |
| 1738798800 | 182.99 | 3.33 | 1.85 | 182.78 | 183.39 | 179.29 | 1383528 |
| 1738712400 | 179.66 | -4.26 | -2.32 | 183.86 | 184.9 | 179.45 | 1327342 |
| 1738626000 | 183.92 | 2.8 | 1.55 | 179.71 | 184.34 | 177.54 | 1888942 |
| 1738366800 | 181.12 | -0.73 | -0.40 | 182.72 | 183.02 | 180.09 | 2140075 |
| 1738280400 | 181.85 | 3.07 | 1.72 | 180.79 | 182.52 | 179.16 | 1022748 |
| 1738194000 | 178.78 | -3.83 | -2.10 | 182.1 | 182.175 | 177.915 | 1075284 |
| 1738107600 | 182.61 | -1.81 | -0.98 | 184.78 | 186.22 | 182.19 | 1883235 |
| 1738021200 | 184.42 | 3.76 | 2.08 | 179.88 | 184.76 | 179.41 | 2255793 |
| 1737762000 | 180.66 | -5.15 | -2.77 | 183.31 | 184.34 | 179.88 | 1045757 |
| 1737675600 | 185.81 | 0 | 0.00 | 185.81 | 185.81 | 185.81 | 0 |
| 1737589200 | 185.81 | 3.45 | 1.89 | 183.94 | 186.18 | 183.94 | 2164067 |
| 1737502800 | 182.36 | 4.81 | 2.71 | 180.84 | 183.09 | 179.655 | 1534510 |
| 1737157200 | 177.55 | 1.1 | 0.62 | 177.98 | 180.32 | 177.35 | 1447485 |
| 1737070800 | 176.45 | 1.26 | 0.72 | 176.42 | 177.98 | 175.51 | 1147118 |
| 1736984400 | 175.19 | -0.96 | -0.54 | 178.54 | 179.89 | 174.885 | 2008432 |
| 1736898000 | 176.15 | 5.74 | 3.37 | 173.68 | 176.57 | 173.42 | 1374861 |
| 1736811600 | 170.41 | 0.66 | 0.39 | 167.85 | 170.96 | 167.275 | 1838381 |
| 1736552400 | 169.75 | -2.27 | -1.32 | 172.37 | 172.37 | 169.64 | 2042610 |
| 1736379600 | 172.02 | -0.19 | -0.11 | 171.325 | 172.77 | 170.93 | 1608991 |
| 1736293200 | 172.21 | -1.97 | -1.13 | 173.23 | 174.58 | 170.99 | 1138688 |
| 1736206800 | 174.18 | -0.08 | -0.05 | 176.37 | 178.48 | 173.73 | 1533859 |
| 1735947600 | 174.26 | 0.88 | 0.51 | 174.59 | 175.29 | 172.915 | 559336 |
| 1735861200 | 173.38 | -0.19 | -0.11 | 175.685 | 176.54 | 172.615 | 1087156 |
| 1735688400 | 173.57 | -0.01 | -0.01 | 174.34 | 175.39 | 172.87 | 724284 |
| 1735602000 | 173.58 | -1.56 | -0.89 | 174.15 | 174.27 | 171.68 | 1031962 |
| 1735342800 | 175.14 | -2.76 | -1.55 | 176.49 | 177.3 | 174.57 | 827729 |
| 1735256400 | 177.9 | 0.59 | 0.33 | 176.77 | 178.48 | 176.66 | 793305 |
| 1735077840 | 177.31 | 0.81 | 0.46 | 177.28 | 177.43 | 175.7604 | 974938 |
| 1734997200 | 176.5 | -1.67 | -0.94 | 177.07 | 177.07 | 174.12 | 1441587 |
| 1734738000 | 178.17 | 3.41 | 1.95 | 172.23 | 178.5 | 172.19 | 3634475 |
| 1734651600 | 174.76 | -2.72 | -1.53 | 177.35 | 179.93 | 174.34 | 1941069 |
| 1734565200 | 177.48 | -7.57 | -4.09 | 185.65 | 187.135 | 177.44 | 1395686 |
| 1734478800 | 185.05 | -0.64 | -0.34 | 184 | 185.92 | 183.49 | 2143697 |
| 1734392400 | 185.69 | -1.8 | -0.96 | 187.205 | 188.12 | 185 | 1794796 |
| 1734133200 | 187.49 | -2.86 | -1.50 | 189.97 | 190.315 | 186.63 | 1280576 |
| 1734046800 | 190.35 | -3.32 | -1.71 | 193.69 | 195.025 | 190.28 | 1878829 |
| 1733960400 | 193.67 | -1.27 | -0.65 | 194.49 | 197.29 | 192.01 | 3035381 |
| 1733874000 | 194.94 | -22.8 | -10.47 | 196.09 | 203.0011 | 191.41 | 6157603 |
| 1733787600 | 217.74 | 0.81 | 0.37 | 216.8 | 219 | 216.8 | 1832721 |
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
