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 | -0.43 | -0.322387164492 | 133.38 | 137.04 | 130.63 | 191527 | 134.66483114 | CS |
| 4 | -33.58 | -20.1645349186 | 166.53 | 168.5 | 130.63 | 322603 | 145.61904279 | CS |
| 12 | -28.99 | -17.9016919847 | 161.94 | 176.18 | 130.63 | 269720 | 154.92303969 | CS |
| 26 | 10.48 | 8.55719768106 | 122.47 | 176.18 | 115.29 | 288999 | 156.1210496 | CS |
| 52 | -2.45 | -1.8094534712 | 135.4 | 176.18 | 109.92 | 275914 | 141.25729416 | CS |
| 156 | 71.21 | 115.338516359 | 61.74 | 176.18 | 34.33 | 288549 | 88.78315964 | CS |
| 260 | 93.56 | 237.52221376 | 39.39 | 176.18 | 9.62 | 297262 | 71.12169109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 132.94999 | 0.51 | 0.39 | 133.21 | 135.005 | 132.78 | 180552 |
| 1735602000 | 132.44 | -1.53 | -1.14 | 133.85 | 134.06 | 130.63 | 200154 |
| 1735342800 | 133.97 | -2.37 | -1.74 | 135.18 | 136.19999 | 132.19 | 204635 |
| 1735256400 | 136.34 | 0.23 | 0.17 | 134.44 | 137.04 | 133.5547 | 220846 |
| 1735077840 | 136.11 | 1.94 | 1.45 | 133.38 | 136.31 | 133.175 | 145108 |
| 1734997200 | 134.16999 | 0.2 | 0.15 | 133.26 | 135.44 | 132.66999 | 347541 |
| 1734738000 | 133.97 | -2.43 | -1.78 | 136.19999 | 138.44999 | 133.66999 | 1359249 |
| 1734651600 | 136.4 | -4.99 | -3.53 | 139.04 | 142.7168 | 136.21 | 508904 |
| 1734565200 | 141.38999 | -9.34 | -6.20 | 151.36 | 152.65 | 140.86 | 339588 |
| 1734478800 | 150.72999 | -3.96 | -2.56 | 154.47999 | 156 | 149.8483 | 206339 |
| 1734392400 | 154.69 | 2.82 | 1.86 | 151.94 | 155.715 | 151.94 | 300511 |
| 1734133200 | 151.87 | -3.7 | -2.38 | 154.28 | 155.88 | 148.94999 | 291481 |
| 1734046800 | 155.57 | -0.91 | -0.58 | 156.46 | 158.15 | 155.19999 | 401864 |
| 1733960400 | 156.47999 | -1.65 | -1.04 | 160.72 | 160.72 | 156.19 | 258943 |
| 1733874000 | 158.13 | -2.86 | -1.78 | 157.57 | 160.68 | 154.2267 | 222960 |
| 1733787600 | 160.99 | 1.64 | 1.03 | 161.9 | 162.19 | 159.61 | 189453 |
| 1733528400 | 159.35 | -0.46 | -0.29 | 163.66 | 164 | 157.08 | 219734 |
| 1733442000 | 159.81 | -2.39 | -1.47 | 163.16 | 164.67733 | 159.38999 | 256341 |
| 1733355600 | 162.19999 | -5.77 | -3.44 | 167.01 | 167.29 | 161.43 | 248158 |
| 1733269200 | 167.97 | 1.08 | 0.65 | 168.13 | 168.5 | 165.82 | 257542 |
| 1733182800 | 166.88999 | 1.86 | 1.13 | 164.11 | 168.095 | 162.54 | 258090 |
| 1732917840 | 165.03 | 0.49 | 0.30 | 167.06 | 167.06 | 163.32 | 102147 |
| 1732750800 | 164.54 | -0.58 | -0.35 | 167.68 | 169.51 | 163.79 | 175911 |
| 1732664400 | 165.12 | -4.02 | -2.38 | 166.69 | 168.35 | 162.41999 | 267149 |
| 1732578000 | 169.14 | 8.55 | 5.32 | 164.34 | 172.23 | 164.34 | 408705 |
| 1732318800 | 160.59 | 4.4 | 2.82 | 158.25 | 161.11 | 157.12 | 173757 |
| 1732232400 | 156.19 | 1.58 | 1.02 | 155.4 | 158.96 | 155.13 | 165881 |
| 1732146000 | 154.61 | -1.14 | -0.73 | 154.65 | 156.21 | 153.3475 | 197203 |
| 1732059600 | 155.75 | 1.01 | 0.65 | 154.01 | 156.44 | 151.54 | 153994 |
| 1731973200 | 154.74 | -0.73 | -0.47 | 154.13999 | 157.24189 | 153.51 | 157293 |
| 1731714000 | 155.47 | 0.6 | 0.39 | 156.33 | 157.19999 | 152.457 | 285704 |
| 1731627600 | 154.87 | 1.26 | 0.82 | 154.51 | 157.37 | 153.5899 | 197634 |
| 1731541200 | 153.61 | -2.39 | -1.53 | 159.5 | 159.905 | 153 | 247078 |
| 1731454800 | 156 | -10.07 | -6.06 | 163.72999 | 165.4 | 155.81 | 272981 |
| 1731368400 | 166.07 | -0.96 | -0.57 | 169.85 | 170.38 | 165.44 | 223181 |
| 1731109200 | 167.03 | 2.7 | 1.64 | 164.35 | 167.34 | 164.125 | 330515 |
| 1731022800 | 164.33 | 3.4 | 2.11 | 161.97 | 166 | 160.7975 | 301439 |
| 1730936400 | 160.93 | 0.71 | 0.44 | 159.07 | 161.41 | 154.815 | 576427 |
| 1730850000 | 160.22 | 4.31 | 2.76 | 155.85 | 160.49 | 153.19999 | 259993 |
| 1730763600 | 155.91 | 5.68 | 3.78 | 152.65 | 159.85 | 151.91 | 261400 |
| 1730500800 | 150.22999 | -1.36 | -0.90 | 154.03 | 157.26 | 148.83 | 315910 |
| 1730414400 | 151.59 | -1.41 | -0.92 | 151.26 | 153 | 150.29 | 278017 |
| 1730328000 | 153 | -0.45 | -0.29 | 152.18 | 155.9947 | 149.66999 | 399205 |
| 1730241600 | 153.44999 | -6.79 | -4.24 | 150 | 153.75 | 145.65 | 579277 |
| 1730155200 | 160.24 | 2.88 | 1.83 | 159.49 | 162.63 | 159.09 | 171898 |
| 1729896000 | 157.36 | -2.91 | -1.82 | 161.27 | 161.97389 | 157.19 | 178921 |
| 1729809600 | 160.27 | 2.01 | 1.27 | 159.43 | 162.8 | 159.28 | 180545 |
| 1729723200 | 158.26 | 0.18 | 0.11 | 157 | 159.53 | 155.69999 | 179016 |
| 1729636800 | 158.08 | -6.87 | -4.16 | 162.97999 | 163.19 | 157.81 | 210178 |
| 1729550400 | 164.94999 | -9.29 | -5.33 | 174 | 174.04 | 164.78 | 246584 |
| 1729291200 | 174.24 | 2.42 | 1.41 | 173.08 | 176.18 | 171.84 | 260089 |
| 1729204800 | 171.82 | -3.1 | -1.77 | 174.63 | 174.63 | 170.24 | 212129 |
| 1729118400 | 174.92 | 5.28 | 3.11 | 172.64 | 176.18 | 171.41 | 314402 |
| 1729032000 | 169.64 | 2.18 | 1.30 | 168.85 | 172.57 | 168.7 | 194542 |
| 1728945600 | 167.46 | 4.65 | 2.86 | 163.22999 | 168.2 | 163.22999 | 189688 |
| 1728686400 | 162.81 | 1.92 | 1.19 | 161.15 | 164.0499 | 160.775 | 142442 |
| 1728600000 | 160.88999 | -1.45 | -0.89 | 160.02 | 162.04 | 158 | 176586 |
| 1728513600 | 162.34 | -1.27 | -0.78 | 163.31 | 164.195 | 161.6009 | 214624 |
| 1728427200 | 163.61 | 0.84 | 0.52 | 163 | 165.5569 | 161.29 | 180880 |
| 1728340800 | 162.77 | -2.95 | -1.78 | 163.52 | 163.69999 | 160.5 | 256717 |
| 1728081600 | 165.72 | -1.71 | -1.02 | 169.98 | 170.08 | 161.51 | 229443 |
| 1727995200 | 167.43 | 0.38 | 0.23 | 165.8 | 167.57 | 164 | 169387 |
| 1727908800 | 167.05 | -5.29 | -3.07 | 169.86 | 170.08 | 165.51 | 171334 |
| 1727822400 | 172.34 | 0.98 | 0.57 | 171.67 | 173.53 | 167.49 | 237914 |
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
