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 | 1.8 | 0.952632971686 | 188.95 | 190.97 | 182.33 | 6697700 | 186.75652652 | CS |
| 4 | 17.55 | 10.1327944573 | 173.2 | 191.77 | 167.3975 | 6260944 | 181.15290563 | CS |
| 12 | 51.49 | 36.9740054574 | 139.26 | 191.77 | 137.95 | 8610656 | 167.1045117 | CS |
| 26 | 66.36 | 53.3483398987 | 124.39 | 191.77 | 114.55 | 8180403 | 150.66953743 | CS |
| 52 | 73.54 | 62.7420868527 | 117.21 | 191.77 | 99.26 | 8492682 | 131.96462543 | CS |
| 156 | 97.18 | 103.858074169 | 93.57 | 191.77 | 60.78 | 8678688 | 104.00650667 | CS |
| 260 | 134.53 | 239.29206688 | 56.22 | 191.77 | 39.71 | 10122996 | 84.82053099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 190.75 | 1.85 | 0.98 | 190.9 | 190.97 | 187.82 | 4814294 |
| 1732059600 | 188.9 | 3.17 | 1.71 | 184.89 | 189.32 | 184.32 | 5605919 |
| 1731973200 | 185.73 | 1.99 | 1.08 | 184.76 | 186.18 | 182.88 | 6290254 |
| 1731714000 | 183.74 | -3.31 | -1.77 | 185.75 | 185.8 | 182.33 | 8975435 |
| 1731627600 | 187.05 | -2.58 | -1.36 | 188.95 | 189.59 | 186.71 | 7802600 |
| 1731541200 | 189.63 | 0.05 | 0.03 | 189.05 | 191.77 | 188.7895 | 5693039 |
| 1731454800 | 189.58 | 0.45 | 0.24 | 189.21 | 190.61 | 187.2 | 6629057 |
| 1731368400 | 189.13 | -0.12 | -0.06 | 191.05 | 191.5 | 187.84 | 5972633 |
| 1731109200 | 189.25 | 2.88 | 1.55 | 186.26 | 190.16 | 186.26 | 8539805 |
| 1731022800 | 186.37 | 5.13 | 2.83 | 181.08 | 186.67 | 180.54 | 7750043 |
| 1730936400 | 181.24 | 9.46 | 5.51 | 178.4 | 182.1 | 177.72 | 10750834 |
| 1730850000 | 171.78 | 2.19 | 1.29 | 170.34 | 171.89 | 170.32 | 5455319 |
| 1730763600 | 169.59 | -0.43 | -0.25 | 170.16 | 170.48 | 168.73 | 4804171 |
| 1730500800 | 170.02 | 2.18 | 1.30 | 170.11 | 172.27 | 169.1 | 5679920 |
| 1730414400 | 167.84 | -6.72 | -3.85 | 169.84 | 170.88 | 167.3975 | 9057406 |
| 1730328000 | 174.56 | 1.13 | 0.65 | 173.98 | 176.16 | 172.79 | 5787336 |
| 1730241600 | 173.43 | 1.01 | 0.59 | 172.21 | 174.0231 | 172.21 | 4121267 |
| 1730155200 | 172.42 | -1.1 | -0.63 | 174.28 | 174.48 | 172.135 | 4329375 |
| 1729896000 | 173.52 | -0.86 | -0.49 | 174.88 | 176.29 | 173.1 | 3672544 |
| 1729809600 | 174.38 | 1.28 | 0.74 | 173.2 | 174.95423 | 172.91 | 3487632 |
| 1729723200 | 173.1 | -2.21 | -1.26 | 174.5 | 176.07 | 173.01 | 4828096 |
| 1729636800 | 175.31 | 1.55 | 0.89 | 175.54 | 175.85 | 174.28 | 5509778 |
| 1729550400 | 173.76 | -0.93 | -0.53 | 174.45 | 175.15 | 173.16 | 4196472 |
| 1729291200 | 174.69 | -0.99 | -0.56 | 176.5 | 176.97 | 174.58 | 4998872 |
| 1729204800 | 175.68 | 0.91 | 0.52 | 177.84 | 177.84 | 175.14 | 5473378 |
| 1729118400 | 174.77 | 0.68 | 0.39 | 173.5 | 174.912 | 171.64 | 6381818 |
| 1729032000 | 174.09 | -2.03 | -1.15 | 176.36 | 178.2199 | 173.75 | 5846919 |
| 1728945600 | 176.12 | 0.35 | 0.20 | 176.77 | 177.22 | 175.5 | 4679443 |
| 1728686400 | 175.77 | 0.36 | 0.21 | 175.48 | 177 | 174.4 | 5866065 |
| 1728600000 | 175.41 | -2.88 | -1.62 | 177.65 | 178.3 | 174.1801 | 7112359 |
| 1728513600 | 178.29 | 3.92 | 2.25 | 174.56 | 178.61 | 173.81 | 8111137 |
| 1728427200 | 174.37 | 4.4 | 2.59 | 170.37 | 174.64 | 170.24 | 7839947 |
| 1728340800 | 169.97 | -0.89 | -0.52 | 170.2 | 172.33 | 169.55 | 6787977 |
| 1728081600 | 170.86 | 4 | 2.40 | 168.49 | 170.9 | 168.165 | 6387679 |
| 1727995200 | 166.86 | -0.85 | -0.51 | 166.88999 | 167.86 | 166.24 | 5034306 |
| 1727908800 | 167.71 | 0.55 | 0.33 | 167.6 | 169.18 | 167.27 | 7072587 |
| 1727822400 | 167.16 | -3.24 | -1.90 | 170.3 | 170.51 | 165.97 | 7593457 |
| 1727736000 | 170.4 | 1.66 | 0.98 | 169.5 | 170.52 | 166.44999 | 10210303 |
| 1727476800 | 168.74 | 0.64 | 0.38 | 168.07 | 169.1098 | 166.51 | 8967208 |
| 1727390400 | 168.1 | 1.82 | 1.09 | 167.31 | 168.36 | 166.47999 | 7075346 |
| 1727304000 | 166.28 | 0.48 | 0.29 | 167.13 | 168.75 | 165.66 | 7135297 |
| 1727217600 | 165.8 | -0.15 | -0.09 | 165.87 | 166.1 | 163.91999 | 6153002 |
| 1727131200 | 165.94999 | -2.05 | -1.22 | 167.22 | 167.33 | 164.26 | 7932117 |
| 1726872000 | 168 | 0.41 | 0.24 | 167.78 | 168.83 | 166.6 | 12186508 |
| 1726785600 | 167.59 | 3.06 | 1.86 | 167.26 | 168.16 | 164.51 | 10073374 |
| 1726699200 | 164.53 | -2.94 | -1.76 | 167.63 | 167.63 | 163.72999 | 12257271 |
| 1726612800 | 167.47 | -2.86 | -1.68 | 170.28 | 170.64 | 166.77 | 12572636 |
| 1726526400 | 170.33 | 8.3 | 5.12 | 164.99 | 173.99 | 164.51 | 27361222 |
| 1726267200 | 162.03 | 0.65 | 0.40 | 173.7 | 173.935 | 161 | 25504495 |
| 1726180800 | 161.38 | 4.2 | 2.67 | 159.36 | 162.34 | 157.9 | 16194768 |
| 1726094400 | 157.18 | 1.29 | 0.83 | 156.8 | 159.44 | 154.8401 | 12614881 |
| 1726008000 | 155.88999 | 16 | 11.44 | 154.19999 | 160.52 | 153.12 | 37351004 |
| 1725921600 | 139.88999 | -1.92 | -1.35 | 142.35 | 143.3 | 139.51 | 20016074 |
| 1725662400 | 141.81 | -0.8 | -0.56 | 143.51 | 143.94 | 139.4 | 11137053 |
| 1725576000 | 142.61 | 1.86 | 1.32 | 141.4 | 143.28 | 140.305 | 8732305 |
| 1725489600 | 140.75 | 1.25 | 0.90 | 138.66999 | 141.1009 | 137.94999 | 6232711 |
| 1725403200 | 139.5 | -1.79 | -1.27 | 140.66999 | 142.19999 | 138.83 | 6818507 |
| 1725057600 | 141.29 | 1.87 | 1.34 | 140.54 | 141.72 | 140.095 | 7975669 |
| 1724971200 | 139.41999 | 1.54 | 1.12 | 139.26 | 141.16 | 138.85 | 4587765 |
| 1724884800 | 137.88 | -0.6 | -0.43 | 138.83 | 138.94999 | 136.91 | 3019379 |
| 1724798400 | 138.47999 | -0.42 | -0.30 | 138.13 | 139.5 | 137.74 | 3872549 |
| 1724712000 | 138.9 | -0.29 | -0.21 | 139.38999 | 139.4 | 138.19 | 2728491 |
| 1724452800 | 139.19 | 1.11 | 0.80 | 138.72999 | 139.79 | 137.26 | 4543325 |
| 1724366400 | 138.08 | -2.12 | -1.51 | 140.69999 | 141.08 | 137.65 | 5161452 |
| 1724280000 | 140.19999 | 1.03 | 0.74 | 139.16 | 140.3 | 138.55 | 3775298 |
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
