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 | -6.23 | -3.56223912173 | 174.89 | 179.99 | 167.77 | 9710685 | 173.61188513 | CS |
| 4 | -0.97 | -0.571832812592 | 169.63 | 179.99 | 162.2 | 8570361 | 171.27261544 | CS |
| 12 | -0.61 | -0.360371004903 | 169.27 | 179.99 | 157.47 | 7546459 | 167.7172075 | CS |
| 26 | -4.92 | -2.83442792948 | 173.58 | 180.43 | 157.47 | 7226406 | 169.65637607 | CS |
| 52 | 6.56 | 4.04688463911 | 162.1 | 180.43 | 153.52 | 6801973 | 167.59033709 | CS |
| 156 | 25.06 | 17.4512534819 | 143.6 | 180.43 | 122.18 | 6690001 | 154.15689548 | CS |
| 260 | 62.28 | 58.5448392555 | 106.38 | 180.43 | 94.34 | 7175664 | 145.73183488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 168.37 | -4.75 | -2.74 | 169.18 | 171.83 | 167.77 | 10158059 |
| 1741732800 | 173.12 | -3.14 | -1.78 | 176.2 | 176.2 | 172.32 | 11029835 |
| 1741646400 | 176.26 | 0.31 | 0.18 | 176.63 | 179.99 | 175.83 | 11030756 |
| 1741390800 | 175.95 | 1.29 | 0.74 | 173.94 | 178.89 | 173.94 | 9480530 |
| 1741304400 | 174.66 | 0.05 | 0.03 | 174.89 | 175.84 | 172.8439 | 6729132 |
| 1741218000 | 174.61 | 1.43 | 0.83 | 173.38 | 175.87 | 173.02 | 6973571 |
| 1741131600 | 173.18 | -2.41 | -1.37 | 175.73 | 179.99 | 172.91 | 12112909 |
| 1741045200 | 175.59 | 1.75 | 1.01 | 173.58 | 176.29 | 173.51 | 7615003 |
| 1740786000 | 173.84 | 1.87 | 1.09 | 173.45 | 174.65 | 171.85 | 10216551 |
| 1740699600 | 171.97 | 0.67 | 0.39 | 170.61 | 173.09 | 170.61 | 5454832 |
| 1740613200 | 171.3 | -1.35 | -0.78 | 172.32 | 172.65 | 170.65 | 5511933 |
| 1740526800 | 172.65 | 2.11 | 1.24 | 171.28 | 173.95 | 170.8 | 7309621 |
| 1740440400 | 170.54 | 0.31 | 0.18 | 170.08 | 172.98 | 169.79 | 8562661 |
| 1740181200 | 170.23 | 3.02 | 1.81 | 167.83 | 170.5491 | 165.91999 | 9805850 |
| 1740094800 | 167.21 | 0.72 | 0.43 | 163.13 | 167.78 | 162.8 | 6159474 |
| 1740008400 | 166.49 | 1.06 | 0.64 | 165.66 | 166.87 | 165.24 | 8000740 |
| 1739922000 | 165.43 | 2.54 | 1.56 | 163.19999 | 165.76 | 162.19999 | 7075279 |
| 1739576400 | 162.88999 | -8.13 | -4.75 | 169.64 | 170 | 162.3 | 13172869 |
| 1739490000 | 171.02 | 1.44 | 0.85 | 169.63 | 171.38 | 169.14 | 6327876 |
| 1739403600 | 169.58 | 0.15 | 0.09 | 168.35 | 170.08 | 167.97 | 6032417 |
| 1739317200 | 169.43 | 1.9 | 1.13 | 167.52 | 169.57 | 166.5 | 5437569 |
| 1739230800 | 167.53 | -0.44 | -0.26 | 168.23 | 168.48 | 166.4 | 7062946 |
| 1738971600 | 167.97 | -0.91 | -0.54 | 169.33 | 169.33 | 167.87 | 4463698 |
| 1738885200 | 168.88 | -0.13 | -0.08 | 169.82 | 169.93 | 168.03 | 4952133 |
| 1738798800 | 169.01 | 0.88 | 0.52 | 168.41 | 169.14 | 166.61 | 7508409 |
| 1738712400 | 168.13 | -0.63 | -0.37 | 169 | 169.3 | 166.28 | 6385678 |
| 1738626000 | 168.76 | 2.77 | 1.67 | 165.19 | 169.36 | 165.19 | 8239114 |
| 1738366800 | 165.99 | -1.42 | -0.85 | 165.75 | 166.65 | 165.21 | 5435599 |
| 1738280400 | 167.41 | 1.18 | 0.71 | 167.29 | 167.6 | 165.93 | 4135717 |
| 1738194000 | 166.22999 | 0.04 | 0.02 | 166.77 | 167.29 | 165.8805 | 4838536 |
| 1738107600 | 166.19 | -3.47 | -2.05 | 169.09 | 169.59 | 166.11 | 7163764 |
| 1738021200 | 169.66 | 5.54 | 3.38 | 166.4 | 169.94 | 166.11 | 8806832 |
| 1737762000 | 164.12 | -0.62 | -0.38 | 165.88 | 165.91 | 163.19999 | 6031314 |
| 1737675600 | 164.74 | 0 | 0.00 | 164.74 | 164.74 | 164.74 | 0 |
| 1737589200 | 164.74 | 3.02 | 1.87 | 167.59 | 167.59 | 164.44 | 12976174 |
| 1737502800 | 161.72 | 0.59 | 0.37 | 161.6 | 162.35 | 161.08 | 13879923 |
| 1737157200 | 161.13 | 0.63 | 0.39 | 160.13 | 161.75 | 159.6 | 7218456 |
| 1737070800 | 160.5 | 0.85 | 0.53 | 159.34 | 160.58 | 159.135 | 5763489 |
| 1736984400 | 159.65 | -0.09 | -0.06 | 160.6 | 161.15 | 159.335 | 8457775 |
| 1736898000 | 159.74 | 0.9 | 0.57 | 159.06 | 160.07 | 158.31 | 5980730 |
| 1736811600 | 158.84 | 0.28 | 0.18 | 159.35 | 160.09 | 158.41 | 6743558 |
| 1736552400 | 158.56 | -3.54 | -2.18 | 160.44999 | 161.21 | 157.47 | 8454198 |
| 1736379600 | 162.1 | 0.8 | 0.50 | 161.07 | 162.4 | 160.565 | 4973168 |
| 1736293200 | 161.3 | 0.7 | 0.44 | 161.94999 | 162.61 | 160.74 | 8445875 |
| 1736206800 | 160.6 | -4.53 | -2.74 | 164.01 | 164.01 | 160.44 | 8362001 |
| 1735947600 | 165.13 | -0.85 | -0.51 | 166.24 | 166.26 | 164.25 | 5101086 |
| 1735861200 | 165.97999 | -1.67 | -1.00 | 168.22 | 168.7052 | 165.91 | 5481103 |
| 1735688400 | 167.65 | 0.56 | 0.34 | 167.77 | 168.08 | 166.59 | 3930634 |
| 1735602000 | 167.09 | -2.44 | -1.44 | 168.94 | 168.98 | 166.71 | 4346553 |
| 1735342800 | 169.53 | -0.63 | -0.37 | 169.585 | 170.76 | 169.29 | 4282187 |
| 1735256400 | 170.16 | 1.22 | 0.72 | 168.74 | 170.3 | 168.07 | 3629408 |
| 1735077840 | 168.94 | 0.83 | 0.49 | 167.79 | 169.18 | 167.41999 | 2462333 |
| 1734997200 | 168.11 | 0.05 | 0.03 | 167.9 | 168.68 | 166.36 | 6975631 |
| 1734738000 | 168.06 | -1.13 | -0.67 | 169.24 | 169.865 | 167.5 | 21907030 |
| 1734651600 | 169.19 | 0.11 | 0.07 | 168.77 | 170.1 | 167.35 | 7745100 |
| 1734565200 | 169.08 | -1.25 | -0.73 | 170 | 170.56 | 169.02 | 7467172 |
| 1734478800 | 170.33 | -0.81 | -0.47 | 170.33 | 171.954 | 170.02 | 5959318 |
| 1734392400 | 171.14 | 0.08 | 0.05 | 171.675 | 172.78 | 171.0975 | 5980119 |
| 1734133200 | 171.06 | 0.21 | 0.12 | 170.69 | 171.7875 | 170.12 | 3883390 |
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
