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 | 0.285 | 0.170776283069 | 166.885 | 170.03 | 164.33 | 347209 | 166.55463394 | CS |
| 4 | -6.96 | -3.99701372538 | 174.13 | 181.37 | 164.33 | 231190 | 171.44515121 | CS |
| 12 | -6.01 | -3.47037764176 | 173.18 | 181.37 | 161.68 | 187424 | 171.22837123 | CS |
| 26 | -20.03 | -10.6997863248 | 187.2 | 200.605 | 161.68 | 168817 | 176.35444962 | CS |
| 52 | -1.57 | -0.930425506697 | 168.74 | 200.605 | 160.02 | 159286 | 178.31596142 | CS |
| 156 | 19.08 | 12.8840569924 | 148.09 | 200.605 | 108.75 | 131190 | 156.94662715 | CS |
| 260 | 39.43 | 30.8673868796 | 127.74 | 200.605 | 83.57 | 142354 | 145.88868059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 167.16999 | -0.94 | -0.56 | 167.715 | 169.1 | 165.51 | 106146 |
| 1735256400 | 168.11 | -0.83 | -0.49 | 167.92 | 170.03 | 167.6 | 421173 |
| 1735077840 | 168.94 | 2.73 | 1.64 | 167.21 | 169.68 | 165.29 | 98579 |
| 1734997200 | 166.21 | 0.84 | 0.51 | 164.33 | 166.36 | 164.33 | 165860 |
| 1734738000 | 165.37 | -2.15 | -1.28 | 166.885 | 168.1717 | 164.725 | 703225 |
| 1734651600 | 167.52 | 3.06 | 1.86 | 165.9 | 168.63 | 165.5 | 306517 |
| 1734565200 | 164.46 | -4.51 | -2.67 | 169 | 170.6 | 164.44 | 309397 |
| 1734478800 | 168.97 | -4.94 | -2.84 | 173.51 | 173.9 | 168.47 | 128654 |
| 1734392400 | 173.91 | -0.5 | -0.29 | 174.2 | 175.8111 | 173.49 | 127513 |
| 1734133200 | 174.41 | -1.99 | -1.13 | 176.68 | 176.68 | 173.47 | 88885 |
| 1734046800 | 176.4 | -1.38 | -0.78 | 174.21 | 179.24 | 174.21 | 144666 |
| 1733960400 | 177.78 | -0.99 | -0.55 | 179.29 | 181.37 | 177.34 | 254746 |
| 1733874000 | 178.77 | 0.96 | 0.54 | 177.13 | 179.3558 | 175.7765 | 241560 |
| 1733787600 | 177.81 | 1.75 | 0.99 | 176.3 | 180.44 | 175.71 | 281762 |
| 1733528400 | 176.06 | 2.6 | 1.50 | 174.035 | 176.355 | 173.38 | 249794 |
| 1733442000 | 173.46 | -4.56 | -2.56 | 177.87 | 177.87 | 172.69 | 246415 |
| 1733355600 | 178.02 | 3.68 | 2.11 | 175 | 178.67 | 175 | 146696 |
| 1733269200 | 174.34 | -0.34 | -0.19 | 173.95 | 174.39 | 171.65 | 197279 |
| 1733182800 | 174.68 | 0.87 | 0.50 | 174.01 | 175.59 | 172.095 | 180431 |
| 1732917840 | 173.81 | -0.51 | -0.29 | 174.13 | 176.11 | 173.16 | 99455 |
| 1732750800 | 174.32 | -0.46 | -0.26 | 175.34 | 176.03 | 174.215 | 80595 |
| 1732664400 | 174.78 | -1.43 | -0.81 | 176.345 | 176.345 | 173.36 | 175344 |
| 1732578000 | 176.21 | 1.23 | 0.70 | 176.02 | 178.77 | 175.18 | 302359 |
| 1732318800 | 174.98 | 3.2 | 1.86 | 173.15 | 175.16 | 172.73 | 251431 |
| 1732232400 | 171.78 | -0.04 | -0.02 | 170.42 | 173.685 | 170.42 | 222839 |
| 1732146000 | 171.82 | 3.78 | 2.25 | 167.71 | 172.26 | 166.54499 | 199199 |
| 1732059600 | 168.04 | -1.35 | -0.80 | 166.88999 | 169.56 | 166.88999 | 142423 |
| 1731973200 | 169.39 | -2.64 | -1.53 | 172.17 | 173.16 | 169.2805 | 117467 |
| 1731714000 | 172.03 | -0.71 | -0.41 | 172.24 | 172.97 | 170.33 | 195485 |
| 1731627600 | 172.74 | -4.17 | -2.36 | 177.635 | 177.635 | 170.99 | 157124 |
| 1731541200 | 176.91 | 1.3 | 0.74 | 175.89 | 179.91 | 175.89 | 214608 |
| 1731454800 | 175.61 | 1.35 | 0.77 | 172.8231 | 175.63 | 172.8231 | 134621 |
| 1731368400 | 174.26 | 0.7 | 0.40 | 174.79 | 175.305 | 173.49 | 85764 |
| 1731109200 | 173.56 | 0.67 | 0.39 | 172.8 | 175.55 | 172.8 | 114950 |
| 1731022800 | 172.89 | -0.8 | -0.46 | 173.735 | 174.86 | 170.3127 | 272035 |
| 1730936400 | 173.69 | 5.87 | 3.50 | 174.4 | 174.85 | 170.865 | 191495 |
| 1730850000 | 167.82 | 3.81 | 2.32 | 164.34 | 168.1 | 164.34 | 138166 |
| 1730763600 | 164.01 | 0.38 | 0.23 | 163.66999 | 165.91 | 163.41999 | 148218 |
| 1730500800 | 163.63 | -2.32 | -1.40 | 166.29 | 167.475 | 162.4 | 260342 |
| 1730414400 | 165.94999 | -1.34 | -0.80 | 166.94 | 167.215 | 165.74 | 276551 |
| 1730328000 | 167.29 | -0.71 | -0.42 | 168.31 | 170.01 | 166.43 | 125016 |
| 1730241600 | 168 | 0.94 | 0.56 | 167.57 | 168.16 | 166.55439 | 155857 |
| 1730155200 | 167.06 | 0.94 | 0.57 | 168.03 | 168.37 | 165.83 | 176603 |
| 1729896000 | 166.12 | -0.8 | -0.48 | 168.01 | 169.94 | 165.5448 | 189785 |
| 1729809600 | 166.91999 | -0.49 | -0.29 | 164.38999 | 173.02 | 161.68 | 264114 |
| 1729723200 | 167.41 | -1.98 | -1.17 | 169.24 | 169.51 | 166.72999 | 215775 |
| 1729636800 | 169.39 | -1.47 | -0.86 | 169.25 | 170.11 | 167.77 | 114759 |
| 1729550400 | 170.86 | -1.45 | -0.84 | 172.53 | 173.16 | 170.26 | 79471 |
| 1729291200 | 172.31 | -1.06 | -0.61 | 174.41 | 174.45 | 171.378 | 129003 |
| 1729204800 | 173.37 | 0.55 | 0.32 | 173.78 | 175.07 | 173.26 | 83718 |
| 1729118400 | 172.82 | -2.21 | -1.26 | 175.17 | 176.31 | 172.8 | 171724 |
| 1729032000 | 175.03 | 1.58 | 0.91 | 173.62 | 176.59 | 173.62 | 292572 |
| 1728945600 | 173.45 | 0.95 | 0.55 | 173.13 | 174.32 | 172.205 | 82472 |
| 1728686400 | 172.5 | 1.14 | 0.67 | 172.18 | 173.56 | 171.7001 | 103766 |
| 1728600000 | 171.36 | -1.65 | -0.95 | 171.58 | 172.925 | 170.54 | 108505 |
| 1728513600 | 173.01 | 1.33 | 0.77 | 171.23 | 175.4099 | 170.97 | 117185 |
| 1728427200 | 171.68 | 0.48 | 0.28 | 172.14 | 172.5 | 170.467 | 103107 |
| 1728340800 | 171.2 | -0.79 | -0.46 | 172.06 | 172.06 | 170.22 | 154977 |
| 1728081600 | 171.99 | 0.45 | 0.26 | 173.18 | 174.38 | 171.01 | 128542 |
| 1727995200 | 171.54 | -2 | -1.15 | 172.22 | 173.065 | 170.97 | 94460 |
| 1727908800 | 173.54 | 1.9 | 1.11 | 171.53 | 176.335 | 170.46 | 145140 |
| 1727822400 | 171.64 | -5.7 | -3.21 | 177.31 | 177.31 | 171.53 | 157160 |
| 1727735520 | 177.34 | 0.36 | 0.20 | 176.56 | 177.91 | 175.93 | 109987 |
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
