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 | 0.52 | 0.308330862733 | 168.65 | 170.5 | 166.31 | 1687313 | 168.37584866 | CS |
| 4 | -7.66 | -4.33184414409 | 176.83 | 177.37 | 160.6176 | 1917815 | 170.12379517 | CS |
| 12 | -12.84 | -7.0545574419 | 182.01 | 193.8 | 160.6176 | 1909617 | 178.27661424 | CS |
| 26 | 8.97 | 5.59925093633 | 160.2 | 193.8 | 140.65 | 2076006 | 168.68457492 | CS |
| 52 | 41.48 | 32.4849244263 | 127.69 | 193.8 | 125.17 | 2040136 | 161.29830074 | CS |
| 156 | 57.11 | 50.9637694092 | 112.06 | 193.8 | 62.54 | 2305816 | 115.14975765 | CS |
| 260 | 109.9 | 185.422642146 | 59.27 | 193.8 | 25.42 | 2551061 | 96.29523119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 169.17 | 1.1 | 0.65 | 168.8 | 170.04 | 168 | 1821175 |
| 1732232400 | 168.07 | -0.16 | -0.10 | 169.03 | 170.41 | 167.52 | 2004255 |
| 1732146000 | 168.23 | -0.52 | -0.31 | 167.92 | 169.27 | 167.41999 | 1129095 |
| 1732059600 | 168.75 | 0.83 | 0.49 | 167.9 | 169.4812 | 166.31 | 1912949 |
| 1731973200 | 167.92 | -0.93 | -0.55 | 167.16 | 168.855 | 166.52 | 1661887 |
| 1731714000 | 168.85 | -0.95 | -0.56 | 168.65 | 170.5 | 167.935 | 1728377 |
| 1731627600 | 169.8 | 3.47 | 2.09 | 167.57 | 171.61 | 167.3727 | 2355386 |
| 1731541200 | 166.33 | 0.15 | 0.09 | 169.13 | 169.56 | 165.94 | 1461890 |
| 1731454800 | 166.18 | -6.12 | -3.55 | 170.91 | 171.155 | 166.08 | 1776048 |
| 1731368400 | 172.3 | -0.28 | -0.16 | 173.31 | 174.38 | 171.69 | 1158697 |
| 1731109200 | 172.58 | 1.17 | 0.68 | 172 | 173.98 | 171.0001 | 1220520 |
| 1731022800 | 171.41 | 2.71 | 1.61 | 168.7 | 171.84 | 168 | 1564848 |
| 1730936400 | 168.7 | -8.58 | -4.84 | 169.92 | 169.92 | 163.935 | 4581341 |
| 1730850000 | 177.28 | 4.65 | 2.69 | 172.1 | 177.37 | 170.72 | 1349424 |
| 1730763600 | 172.63 | 2.97 | 1.75 | 170.89 | 176.184 | 170.85 | 1771444 |
| 1730500800 | 169.66 | -0.64 | -0.38 | 172.58 | 173.6891 | 169.32 | 1708505 |
| 1730414400 | 170.3 | -1.2 | -0.70 | 170.24 | 171.6 | 169.145 | 1650084 |
| 1730328000 | 171.5 | 1.4 | 0.82 | 170.16 | 172.94 | 169.04 | 1842780 |
| 1730241600 | 170.1 | -3.99 | -2.29 | 161.75 | 170.845 | 160.6176 | 4339580 |
| 1730155200 | 174.09 | 0.81 | 0.47 | 175.22 | 175.8 | 172.53 | 1376729 |
| 1729896000 | 173.28 | -2.6 | -1.48 | 176.83 | 176.83 | 173 | 1762461 |
| 1729809600 | 175.88 | 3.31 | 1.92 | 173.11 | 176.37 | 172.73 | 2148876 |
| 1729723200 | 172.57 | -1 | -0.58 | 172.5 | 174 | 170.76 | 2528131 |
| 1729636800 | 173.57 | -7.06 | -3.91 | 177.11 | 177.31 | 173.5 | 2881899 |
| 1729550400 | 180.63 | -8.3 | -4.39 | 187.91 | 188.08 | 180.27 | 1448431 |
| 1729291200 | 188.93 | 3.43 | 1.85 | 185.23 | 189.65 | 185.19 | 1394858 |
| 1729204800 | 185.5 | -2.91 | -1.54 | 188.21 | 188.84 | 183.6355 | 1642209 |
| 1729118400 | 188.41 | 3.37 | 1.82 | 187.97 | 189.3442 | 187.2 | 1360934 |
| 1729032000 | 185.04 | 3.44 | 1.89 | 182.78 | 187.23 | 182.6 | 1491574 |
| 1728945600 | 181.6 | 3.41 | 1.91 | 178.23 | 182.15 | 177.74 | 1342069 |
| 1728686400 | 178.19 | -0.01 | -0.01 | 178.67 | 180.26 | 178.07 | 1766162 |
| 1728600000 | 178.2 | -2.25 | -1.25 | 178.24 | 180.42 | 177.6 | 1526602 |
| 1728513600 | 180.45 | -0.76 | -0.42 | 180.83 | 181.62 | 179.73 | 1460988 |
| 1728427200 | 181.21 | -0.76 | -0.42 | 182 | 183.69 | 180.765 | 1461281 |
| 1728340800 | 181.97 | -0.28 | -0.15 | 179.68 | 182.075 | 178.47 | 1968805 |
| 1728081600 | 182.25 | -4.65 | -2.49 | 186.73 | 188.03 | 179.62 | 2422635 |
| 1727995200 | 186.9 | -0.21 | -0.11 | 186.77 | 188.19 | 184.3522 | 1366873 |
| 1727908800 | 187.11 | -1.19 | -0.63 | 186.24 | 187.63 | 184.495 | 1708663 |
| 1727822400 | 188.3 | 0.82 | 0.44 | 188.55 | 189.03 | 185.93 | 2213557 |
| 1727736000 | 187.48 | 0.45 | 0.24 | 186.12 | 187.8 | 184.95 | 1347155 |
| 1727476800 | 187.03 | 3.98 | 2.17 | 185.75 | 189.17 | 184.83 | 1752670 |
| 1727390400 | 183.05 | 1.19 | 0.65 | 183.17 | 184.035 | 181.96 | 1493458 |
| 1727304000 | 181.86 | -2.37 | -1.29 | 183.48 | 183.48 | 181.1246 | 1721339 |
| 1727217600 | 184.23 | -1.57 | -0.84 | 184.96 | 186.1 | 182.44 | 1511725 |
| 1727131200 | 185.8 | 3.61 | 1.98 | 184.85 | 186.02 | 183.27 | 2687001 |
| 1726872000 | 182.19 | -10.26 | -5.33 | 185.5 | 186.7455 | 181.265 | 6976056 |
| 1726785600 | 192.45 | 4.02 | 2.13 | 192.05 | 193.8 | 188.02 | 2402625 |
| 1726699200 | 188.43 | -0.93 | -0.49 | 190 | 192.4 | 186.44 | 1566798 |
| 1726612800 | 189.36 | 2.15 | 1.15 | 188.7 | 189.4318 | 186.585 | 1555481 |
| 1726526400 | 187.21 | 1.3 | 0.70 | 188 | 188.1899 | 184.42 | 1922089 |
| 1726267200 | 185.91 | 4.53 | 2.50 | 183.45 | 186.43 | 183.25 | 1790290 |
| 1726180800 | 181.38 | 3.19 | 1.79 | 178.79 | 181.978 | 178.09 | 1492891 |
| 1726094400 | 178.19 | -2.04 | -1.13 | 177.81 | 178.54 | 173.4695 | 2108974 |
| 1726008000 | 180.23 | 0.03 | 0.02 | 181.22 | 181.31 | 177.6001 | 1630746 |
| 1725921600 | 180.2 | 0.78 | 0.43 | 179.62 | 182.505 | 178.95 | 1769354 |
| 1725662400 | 179.42 | 1.59 | 0.89 | 178.39 | 182.67 | 178.15 | 2252252 |
| 1725576000 | 177.83 | -0.48 | -0.27 | 178.29 | 179.69 | 177.285 | 1612472 |
| 1725489600 | 178.31 | -0.07 | -0.04 | 178 | 179.01 | 175.5 | 1421022 |
| 1725403200 | 178.38 | -3.68 | -2.02 | 182.31 | 183.94 | 176.73 | 1703897 |
| 1725057600 | 182.06 | 1.55 | 0.86 | 182.01 | 183.31 | 178.54 | 1458288 |
| 1724971200 | 180.51 | -0.75 | -0.41 | 182 | 182.64 | 178.58 | 923974 |
| 1724884800 | 181.26 | -1.1 | -0.60 | 181.67 | 183.32 | 180.12 | 681512 |
| 1724798400 | 182.36 | -1.29 | -0.70 | 182.13 | 183.2 | 180.61 | 944453 |
| 1724712000 | 183.65 | -1.37 | -0.74 | 186.5 | 186.79 | 183.34 | 1169650 |
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
