We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 6.06 | 3.47496989506 | 174.39 | 184.38 | 168.47 | 806308 | 179.58738255 | CS |
| 4 | 16.62 | 10.1446621498 | 163.83 | 184.38 | 163.34 | 764057 | 174.88260696 | CS |
| 12 | 6.97 | 4.01775420798 | 173.48 | 191.13 | 153 | 718141 | 168.74851986 | CS |
| 26 | 13.26 | 7.93109635744 | 167.19 | 191.13 | 153 | 681215 | 171.00689084 | CS |
| 52 | 46.42 | 34.6340371559 | 134.03 | 191.13 | 109.9505 | 713462 | 156.20077235 | CS |
| 156 | 92.43 | 105.010224949 | 88.02 | 191.13 | 72.97 | 866233 | 113.01313978 | CS |
| 260 | 118.46 | 191.095337958 | 61.99 | 191.13 | 28.56 | 945564 | 93.17336432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 180.45 | 4.52 | 2.57 | 175.93 | 181.9 | 175.3 | 456874 |
| 1728600000 | 175.93 | -6.07 | -3.34 | 174.41 | 178.63 | 172.28 | 716388 |
| 1728513600 | 182 | -0.08 | -0.04 | 183.01 | 183.99 | 180.55 | 850781 |
| 1728427200 | 182.08 | 0.66 | 0.36 | 182 | 184.38 | 179.82 | 1100358 |
| 1728340800 | 181.42 | 9.41 | 5.47 | 170.3 | 181.71 | 168.47 | 867203 |
| 1728081600 | 172.01 | -0.44 | -0.26 | 174.39 | 174.5127 | 170.59 | 496811 |
| 1727995200 | 172.45 | -0.06 | -0.03 | 171.8 | 173.36 | 170.1 | 576571 |
| 1727908800 | 172.51 | -2.03 | -1.16 | 172.94 | 175.475 | 171.4701 | 632849 |
| 1727822400 | 174.54 | -1.98 | -1.12 | 176.66 | 177.22 | 172.24 | 541674 |
| 1727736000 | 176.52 | 2.22 | 1.27 | 173.02 | 176.71 | 171.69 | 767276 |
| 1727476800 | 174.3 | 0.28 | 0.16 | 175.13 | 176.235 | 172.41 | 686419 |
| 1727390400 | 174.02 | 3.71 | 2.18 | 172.42 | 174.78 | 171.08 | 743908 |
| 1727304000 | 170.31 | -4.11 | -2.36 | 174.56 | 174.56 | 169.76 | 527940 |
| 1727217600 | 174.42 | 0.07 | 0.04 | 174.23 | 176.39 | 173 | 500811 |
| 1727131200 | 174.35 | 0.15 | 0.09 | 175.32 | 177.99 | 173.32 | 592484 |
| 1726872000 | 174.2 | -3.95 | -2.22 | 177.64 | 178.62 | 173.85 | 2201168 |
| 1726785600 | 178.15 | 5.82 | 3.38 | 176.5 | 179.59 | 174.68 | 810008 |
| 1726699200 | 172.33 | 1.54 | 0.90 | 172.93 | 176.5 | 170.5 | 632990 |
| 1726612800 | 170.79 | 3.02 | 1.80 | 169.19 | 171.58 | 167.61 | 956205 |
| 1726526400 | 167.77 | 2.17 | 1.31 | 166.66 | 168.16 | 165.13 | 586420 |
| 1726267200 | 165.6 | 3.89 | 2.41 | 163.83 | 166.29 | 163.34 | 492881 |
| 1726180800 | 161.71 | 1.81 | 1.13 | 160.12 | 162.19999 | 158.22999 | 501328 |
| 1726094400 | 159.9 | 2.14 | 1.36 | 156.94 | 160.35499 | 153.41999 | 648231 |
| 1726008000 | 157.76 | 1.21 | 0.77 | 157.9 | 158.56 | 155.37 | 635057 |
| 1725921600 | 156.55 | -0.6 | -0.38 | 157.99 | 158.86 | 156.13 | 901276 |
| 1725662400 | 157.15 | -1.79 | -1.13 | 159.58 | 162.79499 | 157.1 | 688424 |
| 1725576000 | 158.94 | -1.04 | -0.65 | 160.08 | 161.51 | 157.328 | 717002 |
| 1725489600 | 159.97999 | 0.37 | 0.23 | 159.47 | 161.35 | 157.71 | 610202 |
| 1725403200 | 159.61 | -9.12 | -5.41 | 168.62 | 169.29 | 159.27 | 774050 |
| 1725057600 | 168.73 | 2.24 | 1.35 | 168.01 | 168.99 | 165.57 | 751626 |
| 1724971200 | 166.49 | 0.55 | 0.33 | 166.9 | 168.96 | 164.26 | 483716 |
| 1724884800 | 165.94 | -1.28 | -0.77 | 165.86 | 166.77 | 164.44 | 595659 |
| 1724798400 | 167.22 | -4.19 | -2.44 | 169.88 | 171.29 | 166.04 | 486138 |
| 1724712000 | 171.41 | -0.36 | -0.21 | 172.51 | 174.3 | 170.51 | 620446 |
| 1724452800 | 171.77 | 8.21 | 5.02 | 164.84 | 171.985 | 163.66999 | 664941 |
| 1724366400 | 163.56 | 0.2 | 0.12 | 162.9 | 164.9125 | 161.86 | 597039 |
| 1724280000 | 163.36 | 2.69 | 1.67 | 162 | 163.555 | 160.72999 | 495293 |
| 1724193600 | 160.66999 | -1.91 | -1.17 | 162.6 | 164.03 | 159.9 | 455583 |
| 1724107200 | 162.58 | 3 | 1.88 | 160.87 | 163.06 | 159.99 | 549598 |
| 1723848000 | 159.58 | -2.25 | -1.39 | 161.33 | 162.59 | 159.05 | 550786 |
| 1723761600 | 161.83 | 3.29 | 2.08 | 160.88999 | 163.66 | 160.34 | 717983 |
| 1723675200 | 158.54 | -0.95 | -0.60 | 160.72 | 161.065 | 157.35 | 993391 |
| 1723588800 | 159.49 | 4.24 | 2.73 | 156.86 | 160.04 | 156.51 | 759973 |
| 1723502400 | 155.25 | -1.78 | -1.13 | 156.96 | 157.125 | 153 | 902131 |
| 1723243200 | 157.03 | 1.91 | 1.23 | 155.58 | 157.18 | 154.57 | 752848 |
| 1723156800 | 155.12 | 1.1 | 0.71 | 156.03 | 157.15 | 154.25 | 825645 |
| 1723070400 | 154.02 | -3.55 | -2.25 | 160.16 | 163.11 | 153.47 | 961816 |
| 1722984000 | 157.57 | -6.78 | -4.13 | 155 | 163.88999 | 154.35 | 1595401 |
| 1722897600 | 164.35 | -5.33 | -3.14 | 160.135 | 167.31 | 157.99 | 924427 |
| 1722638400 | 169.68 | -13.14 | -7.19 | 178.35 | 178.35 | 169.605 | 905477 |
| 1722552000 | 182.82 | -3.56 | -1.91 | 187.07 | 191.13 | 180.62 | 928098 |
| 1722465600 | 186.38 | 4.35 | 2.39 | 184.31 | 189.24 | 182.62 | 744241 |
| 1722379200 | 182.03 | -0.27 | -0.15 | 182.8 | 184.66 | 180.92 | 469798 |
| 1722292800 | 182.3 | 2.21 | 1.23 | 181 | 182.85 | 180.09 | 599397 |
| 1722033600 | 180.09 | 4.36 | 2.48 | 179.94 | 183.32 | 179.08 | 593248 |
| 1721947200 | 175.73 | 1.08 | 0.62 | 175.55 | 179.505 | 174 | 525244 |
| 1721860800 | 174.65 | -5.23 | -2.91 | 179.88 | 180.59 | 173.89 | 576978 |
| 1721774400 | 179.88 | 1.84 | 1.03 | 176.54 | 180.93 | 176.54 | 614922 |
| 1721688000 | 178.04 | 5.26 | 3.04 | 173.77 | 178.54 | 172.2 | 609271 |
| 1721428800 | 172.78 | -1.61 | -0.92 | 173.48 | 175.08 | 172.01 | 362464 |
| 1721342400 | 174.39 | 1.33 | 0.77 | 174.39 | 179.32 | 173.87 | 644778 |
| 1721256000 | 173.06 | -8.53 | -4.70 | 179.5 | 180.97 | 172.72 | 1006450 |
| 1721169600 | 181.59 | 7.37 | 4.23 | 175.97 | 181.98 | 175.93 | 971304 |
| 1721083200 | 174.22 | -3.24 | -1.83 | 177.69 | 177.92 | 173.85 | 720144 |
| 1720824000 | 177.46 | 2.31 | 1.32 | 178.8 | 180.08 | 176.99 | 586680 |
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
