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 | 6.98 | 4.33163708576 | 161.14 | 169.045 | 159.8 | 848567 | 165.53229086 | CS |
| 4 | 16.11 | 10.5979869745 | 152.01 | 169.045 | 150.26 | 878638 | 159.40768245 | CS |
| 12 | 9.18 | 5.77576443941 | 158.94 | 169.045 | 146.32 | 723267 | 155.50130721 | CS |
| 26 | 5.48 | 3.36940482046 | 162.64 | 169.045 | 146.32 | 697213 | 157.11661146 | CS |
| 52 | 40.86 | 32.1074964639 | 127.26 | 169.045 | 123.73 | 686873 | 147.59316961 | CS |
| 156 | -41.31 | -19.7249677697 | 209.43 | 217.64 | 115.56 | 713243 | 152.07147541 | CS |
| 260 | 32.45 | 23.9183312449 | 135.67 | 231.63 | 82.0001 | 687055 | 150.29907594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 168.12 | 1.22 | 0.73 | 168.08 | 169.045 | 165.885 | 1004688 |
| 1740699600 | 166.9 | 2.68 | 1.63 | 163.93 | 167.72999 | 163.9 | 813242 |
| 1740613200 | 164.22 | -0.5 | -0.30 | 164.65 | 165.62 | 163.3025 | 632209 |
| 1740526800 | 164.72 | 1.87 | 1.15 | 163 | 165.52 | 162.85 | 1029979 |
| 1740440400 | 162.85 | 2.18 | 1.36 | 161.13999 | 163.91 | 159.8 | 762719 |
| 1740181200 | 160.66999 | 0.59 | 0.37 | 160.01 | 161.19 | 158.76 | 1041297 |
| 1740094800 | 160.08 | 2.62 | 1.66 | 157.12 | 160.65 | 156.58 | 849645 |
| 1740008400 | 157.46 | -0.1 | -0.06 | 157.13999 | 158.01 | 156.535 | 719695 |
| 1739922000 | 157.56 | 0.56 | 0.36 | 157 | 158.01 | 156.38999 | 531301 |
| 1739576400 | 157 | 0.01 | 0.01 | 158 | 158.93 | 156.94999 | 688299 |
| 1739490000 | 156.99 | 1.17 | 0.75 | 156.07 | 157.38 | 155.6578 | 604379 |
| 1739403600 | 155.82 | -0.21 | -0.13 | 153.01 | 156.28 | 152.86 | 691876 |
| 1739317200 | 156.03 | -0.83 | -0.53 | 155.56 | 156.1 | 154.255 | 674385 |
| 1739230800 | 156.86 | -1.27 | -0.80 | 157.97999 | 157.97999 | 155.35 | 865848 |
| 1738971600 | 158.13 | -0.73 | -0.46 | 159.87 | 161.22 | 157.525 | 1367109 |
| 1738885200 | 158.86 | 1.99 | 1.27 | 157.55 | 159.28 | 156.02 | 1591502 |
| 1738798800 | 156.87 | 2.24 | 1.45 | 156 | 157.66 | 154.62 | 1118240 |
| 1738712400 | 154.63 | 2.14 | 1.40 | 151.8 | 154.86 | 150.44 | 871915 |
| 1738626000 | 152.49 | -0.09 | -0.06 | 152.01 | 154.35 | 150.26 | 835792 |
| 1738366800 | 152.58 | 0.74 | 0.49 | 151.46 | 154.13999 | 151.46 | 934425 |
| 1738280400 | 151.84 | 3.28 | 2.21 | 150.47 | 152.82 | 150.035 | 454673 |
| 1738194000 | 148.56 | -2.85 | -1.88 | 152.27 | 152.27 | 148.13999 | 503451 |
| 1738107600 | 151.41 | -2.22 | -1.45 | 152.97999 | 153.66 | 151.02 | 610280 |
| 1738021200 | 153.63 | 5.22 | 3.52 | 149.59 | 154.47 | 149.59 | 811294 |
| 1737762000 | 148.41 | 1.28 | 0.87 | 148.31 | 149.41 | 146.32 | 678708 |
| 1737675600 | 147.13 | 0 | 0.00 | 147.13 | 147.13 | 147.13 | 0 |
| 1737589200 | 147.13 | -3.38 | -2.25 | 149.3 | 149.87 | 146.94999 | 656263 |
| 1737502800 | 150.51 | -0.01 | -0.01 | 150.885 | 152.79 | 149.35 | 666570 |
| 1737157200 | 150.52 | -0.11 | -0.07 | 151.15 | 151.83 | 150.02 | 671623 |
| 1737070800 | 150.63 | 1.17 | 0.78 | 150.29 | 150.72999 | 148.74 | 396646 |
| 1736984400 | 149.46 | -1.91 | -1.26 | 152.5 | 153.51 | 149.32 | 592309 |
| 1736898000 | 151.37 | 1.18 | 0.79 | 150.19999 | 151.91999 | 149.895 | 483535 |
| 1736811600 | 150.19 | 2 | 1.35 | 148.6 | 150.25 | 148.195 | 738815 |
| 1736552400 | 148.19 | -1.15 | -0.77 | 147.51 | 150 | 146.77 | 805520 |
| 1736379600 | 149.34 | 1.08 | 0.73 | 148.405 | 149.47999 | 146.845 | 659516 |
| 1736293200 | 148.26 | -1.51 | -1.01 | 151.08 | 151.72999 | 147.63999 | 628977 |
| 1736206800 | 149.77 | -5.29 | -3.41 | 153.74 | 154.71 | 149.38999 | 610634 |
| 1735947600 | 155.06 | 2.59 | 1.70 | 152.13999 | 155.19999 | 151.96 | 543899 |
| 1735861200 | 152.47 | -2.1 | -1.36 | 154.57 | 155.025 | 152.11689 | 497074 |
| 1735688400 | 154.57 | 1.53 | 1.00 | 154.09 | 155.13 | 152.66 | 697502 |
| 1735602000 | 153.04 | -0.71 | -0.46 | 152.485 | 153.585 | 151.095 | 406806 |
| 1735342800 | 153.75 | -1.47 | -0.95 | 154.625 | 155.585 | 153.47999 | 417017 |
| 1735256400 | 155.22 | 0.46 | 0.30 | 154.62 | 155.435 | 153.79 | 277278 |
| 1735077840 | 154.76 | 1.43 | 0.93 | 153.37 | 154.96 | 152.49 | 168051 |
| 1734997200 | 153.33 | -0.07 | -0.05 | 152.93 | 153.59 | 151.62 | 491247 |
| 1734738000 | 153.4 | 3.97 | 2.66 | 150.53 | 154.44999 | 150.22 | 2119141 |
| 1734651600 | 149.43 | -1.44 | -0.95 | 150.82 | 152.94999 | 149.25 | 845337 |
| 1734565200 | 150.87 | -5.2 | -3.33 | 156 | 157.74 | 150.76 | 621698 |
| 1734478800 | 156.07 | -2.48 | -1.56 | 157.75 | 158.895 | 154.8 | 759543 |
| 1734392400 | 158.55 | 1.33 | 0.85 | 156.16 | 160.72999 | 156.16 | 433352 |
| 1734133200 | 157.22 | -1.13 | -0.71 | 157.965 | 158.79 | 156.43 | 383687 |
| 1734046800 | 158.35 | 0.02 | 0.01 | 157.63999 | 160.87 | 157.22999 | 606193 |
| 1733960400 | 158.33 | -0.23 | -0.15 | 158.955 | 159.6275 | 157.3475 | 1090259 |
| 1733874000 | 158.56 | -0.59 | -0.37 | 159.8 | 159.8 | 157.57 | 456782 |
| 1733787600 | 159.15 | 0.21 | 0.13 | 158.94 | 159.47 | 157.74 | 644214 |
| 1733528400 | 158.94 | -0.25 | -0.16 | 159.41999 | 159.99 | 158.36 | 604690 |
| 1733442000 | 159.19 | -0.81 | -0.51 | 158.835 | 159.7575 | 158.32 | 503419 |
| 1733355600 | 160 | -0.99 | -0.61 | 160.55 | 161.21 | 159.505 | 516080 |
| 1733269200 | 160.99 | -1.31 | -0.81 | 162.865 | 163.01 | 160.88 | 774944 |
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
