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 | 9.58 | 6.3309542691 | 151.32 | 166.04 | 151.32 | 59242 | 158.86060582 | CS |
| 4 | 21.08 | 15.0765269632 | 139.82 | 166.04 | 131.68 | 47436 | 145.95874169 | CS |
| 12 | 17.44 | 12.1566987314 | 143.46 | 166.04 | 131.68 | 38752 | 145.5116165 | CS |
| 26 | 20.04 | 14.2268919495 | 140.86 | 166.04 | 131.68 | 42355 | 144.47733491 | CS |
| 52 | 46.84 | 41.0661055585 | 114.06 | 166.04 | 94.51 | 51121 | 126.57878729 | CS |
| 156 | 79.28 | 97.1330556236 | 81.62 | 166.04 | 52.673 | 71947 | 88.84280363 | CS |
| 260 | 124.13 | 337.584987762 | 36.77 | 166.04 | 18.87 | 77920 | 73.41191236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 160.9 | 0.81 | 0.51 | 159.09 | 161.94999 | 158.7801 | 46992 |
| 1721688000 | 160.085 | 1.58 | 0.99 | 157.79 | 160.199 | 156.47 | 42277 |
| 1721428800 | 158.51 | -0.23 | -0.14 | 157.675 | 160.4 | 157.25 | 75991 |
| 1721342400 | 158.74 | 2.5 | 1.60 | 156.83 | 166.04 | 156.83 | 75258 |
| 1721256000 | 156.24 | -3.47 | -2.17 | 158.5 | 159.06 | 156.16 | 36396 |
| 1721169600 | 159.71 | 10.32 | 6.91 | 151.32 | 159.71 | 151.32 | 51680 |
| 1721083200 | 149.38999 | -0.5 | -0.33 | 150.5 | 151.84 | 149.3 | 41774 |
| 1720824000 | 149.88999 | 2.81 | 1.91 | 146.88999 | 151.74 | 146.88999 | 47280 |
| 1720737600 | 147.08 | 9.48 | 6.89 | 140.28 | 147.08 | 140.28 | 53835 |
| 1720651200 | 137.6 | 3.03 | 2.25 | 134.9 | 137.97999 | 134.9 | 42719 |
| 1720564800 | 134.57 | 0.59 | 0.44 | 134.43 | 135.82499 | 133.34 | 58826 |
| 1720478400 | 133.97999 | 0.6 | 0.45 | 134.25 | 135 | 132.72 | 31693 |
| 1720219200 | 133.38 | -0.61 | -0.46 | 133.81 | 133.81 | 131.68 | 31343 |
| 1720040640 | 133.99 | 0.04 | 0.03 | 133.4 | 135.44 | 132.69 | 26954 |
| 1719960000 | 133.94999 | -2.23 | -1.64 | 136.16 | 136.25 | 132.665 | 64684 |
| 1719873600 | 136.18 | -3.25 | -2.33 | 140.44 | 140.44 | 136.15 | 46292 |
| 1719614400 | 139.43 | 0.86 | 0.62 | 139.78 | 140.38 | 138.76 | 117163 |
| 1719528000 | 138.57 | 0.69 | 0.50 | 137.88 | 138.9 | 137.21 | 34714 |
| 1719441600 | 137.88 | -0.16 | -0.12 | 137.26 | 138.6047 | 137.26 | 40208 |
| 1719355200 | 138.04 | -1.56 | -1.12 | 139.82 | 139.82 | 136.06 | 35263 |
| 1719268800 | 139.6 | 0.32 | 0.23 | 138.82 | 140 | 137.66 | 38007 |
| 1719009600 | 139.28 | 2.29 | 1.67 | 137.28 | 139.28 | 136.54 | 97780 |
| 1718923200 | 136.99 | -0.52 | -0.38 | 136.87 | 137.72999 | 136.3 | 27317 |
| 1718750400 | 137.51 | -5.49 | -3.84 | 141.5 | 141.5 | 136.62 | 78874 |
| 1718664000 | 143 | 0.41 | 0.29 | 142.59 | 143.965 | 140.58 | 39012 |
| 1718404800 | 142.59 | -0.5 | -0.35 | 142.6 | 142.81 | 139.66 | 34082 |
| 1718318400 | 143.09 | 0.39 | 0.27 | 142.47 | 143.72989 | 141.33 | 27656 |
| 1718232000 | 142.69999 | 3.67 | 2.64 | 144.97 | 147.18 | 141.63 | 27654 |
| 1718145600 | 139.03 | -2.97 | -2.09 | 141.06 | 141.63999 | 138.86 | 17064 |
| 1718059200 | 142 | 1.29 | 0.92 | 139.91999 | 142.07 | 139.12 | 16739 |
| 1717800000 | 140.71 | -2.34 | -1.64 | 138.9401 | 141.29 | 138.9401 | 15228 |
| 1717713600 | 143.05 | -2.16 | -1.49 | 144.61 | 145.55 | 142.57499 | 22079 |
| 1717627200 | 145.21 | 1.5 | 1.04 | 145.16 | 145.21 | 142.84 | 21628 |
| 1717540800 | 143.71 | -2.63 | -1.80 | 145.72999 | 146.13999 | 143.69 | 26375 |
| 1717454400 | 146.34 | 0.08 | 0.05 | 147.87 | 147.87 | 145.81 | 29076 |
| 1717195200 | 146.26 | 1.28 | 0.88 | 145.72 | 146.65 | 144.3925 | 56891 |
| 1717108800 | 144.97999 | 3.22 | 2.27 | 141.44 | 144.97999 | 141.44 | 20962 |
| 1717022400 | 141.76 | -1.19 | -0.83 | 141.62 | 141.91 | 140.61 | 21183 |
| 1716936000 | 142.94999 | -1.77 | -1.22 | 144.44999 | 145.08 | 142.31 | 17932 |
| 1716590400 | 144.72 | 1.83 | 1.28 | 144 | 144.72 | 143.24 | 18833 |
| 1716504000 | 142.88999 | -1.18 | -0.82 | 145.41 | 145.41 | 142.055 | 48249 |
| 1716417600 | 144.07 | -6 | -4.00 | 149.88 | 149.88 | 143.685 | 26950 |
| 1716331200 | 150.07 | -1.88 | -1.24 | 151.38999 | 151.5 | 149.57 | 27491 |
| 1716244800 | 151.94999 | -2.27 | -1.47 | 154.34 | 154.34 | 151.54 | 21558 |
| 1715985600 | 154.22 | 1.1 | 0.72 | 152.41 | 154.22 | 152.41 | 16311 |
| 1715899200 | 153.12 | -5.77 | -3.63 | 158 | 158.02 | 153.09 | 41724 |
| 1715812800 | 158.88999 | 7.81 | 5.17 | 152.83 | 159.02 | 152.83 | 77728 |
| 1715726400 | 151.08 | 0.41 | 0.27 | 150.13999 | 151.375 | 149.86 | 28851 |
| 1715640000 | 150.66999 | -1.05 | -0.69 | 152 | 152.19999 | 150.121 | 32700 |
| 1715380800 | 151.72 | 1.96 | 1.31 | 149.72 | 151.96 | 149.38999 | 26859 |
| 1715294400 | 149.76 | 2.79 | 1.90 | 146.57 | 149.76 | 146.57 | 24135 |
| 1715208000 | 146.97 | -2.88 | -1.92 | 149.13 | 149.13 | 146.8 | 49416 |
| 1715121600 | 149.85 | 0.93 | 0.62 | 149.33 | 150.235 | 149.03 | 36785 |
| 1715035200 | 148.91999 | 2.87 | 1.97 | 147.71 | 149.18 | 146.61 | 28769 |
| 1714776000 | 146.05 | 2.54 | 1.77 | 146.88999 | 150.71 | 145.84 | 51869 |
| 1714689600 | 143.51 | 1.85 | 1.31 | 143.27 | 143.925 | 140.7724 | 34696 |
| 1714603200 | 141.66 | 1.27 | 0.90 | 140.41999 | 144.31 | 139.445 | 43208 |
| 1714516800 | 140.38999 | -3.86 | -2.68 | 143.46 | 143.46 | 140.35 | 42582 |
| 1714430400 | 144.25 | 1.37 | 0.96 | 144.47999 | 144.47999 | 143.03 | 30271 |
| 1714171200 | 142.88 | 2.32 | 1.65 | 141.47999 | 144.11 | 140.46 | 32006 |
| 1714084800 | 140.56 | -1.13 | -0.80 | 138 | 141.22999 | 136.94999 | 32534 |
| 1713998400 | 141.69 | -1.28 | -0.90 | 143.16 | 145 | 140.58 | 47301 |
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
