We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.89 | -2.82740676496 | 172.95 | 176.3 | 165.73 | 5349019 | 170.67826036 | CS |
| 4 | 35.15 | 26.4464675344 | 132.91 | 186.9 | 127.55 | 10356852 | 169.97079408 | CS |
| 12 | 53.19 | 46.304518151 | 114.87 | 186.9 | 108.83 | 6996097 | 143.15422673 | CS |
| 26 | 37.95 | 29.1676273922 | 130.11 | 186.9 | 107.13 | 6941107 | 132.61160881 | CS |
| 52 | -29.97 | -15.1340705954 | 198.03 | 237.72 | 107.13 | 6590373 | 151.89006708 | CS |
| 156 | -158.88 | -48.5960726739 | 326.94 | 362.52 | 107.13 | 6129055 | 163.34172375 | CS |
| 260 | 144.31 | 607.621052632 | 23.75 | 429 | 23.75 | 4739628 | 189.42432688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 170.81 | -1.66 | -0.96 | 171 | 172.65 | 169.244 | 5184052 |
| 1734392400 | 172.47 | 4.8 | 2.86 | 167.66 | 173.4 | 167.22 | 6634426 |
| 1734133200 | 167.66999 | -2.33 | -1.37 | 169.6 | 170.73 | 165.72999 | 5514968 |
| 1734046800 | 170 | -1.96 | -1.14 | 170.55 | 172.41 | 169.0808 | 4400679 |
| 1733960400 | 171.96 | 0.41 | 0.24 | 173.46 | 176.3 | 170.3 | 5470579 |
| 1733874000 | 171.55 | -9.21 | -5.10 | 178.58 | 180.9 | 169.35 | 8592449 |
| 1733787600 | 180.76 | -2.88 | -1.57 | 183.3 | 185.4 | 178.79 | 6327912 |
| 1733528400 | 183.64 | 0.58 | 0.32 | 186.29 | 186.9 | 181.37 | 5024497 |
| 1733442000 | 183.06 | -3.45 | -1.85 | 185.41 | 186.55 | 182.3 | 6681939 |
| 1733355600 | 186.51 | 10.57 | 6.01 | 179.99 | 186.82 | 178.59 | 13572290 |
| 1733269200 | 175.94 | 3.52 | 2.04 | 171.55 | 176.07 | 170.59 | 5284842 |
| 1733182800 | 172.42 | -2.38 | -1.36 | 175 | 177.6491 | 171.3 | 5874611 |
| 1732917840 | 174.8 | 1.1 | 0.63 | 175.15 | 178.37 | 173.17 | 4429165 |
| 1732750800 | 173.7 | 2.42 | 1.41 | 171.9 | 173.93 | 167.38 | 6983431 |
| 1732664400 | 171.28 | -0.14 | -0.08 | 173.42 | 176.8 | 170.91 | 7662496 |
| 1732578000 | 171.42 | 3.98 | 2.38 | 174.96 | 177.99 | 171.15 | 14952774 |
| 1732318800 | 167.44 | -3.91 | -2.28 | 174.99 | 178.7 | 166.81 | 20293916 |
| 1732232400 | 171.35 | 42.23 | 32.71 | 161.26 | 174.6484 | 161.16 | 55146121 |
| 1732146000 | 129.12 | -1.12 | -0.86 | 131.26 | 133.55 | 127.55 | 15224401 |
| 1732059600 | 130.24 | 2.81 | 2.21 | 127.2 | 130.34 | 126.36 | 4820932 |
| 1731973200 | 127.43 | 1.47 | 1.17 | 126.73 | 127.53 | 125 | 4585258 |
| 1731714000 | 125.96 | -3.31 | -2.56 | 128.5 | 128.94999 | 123.3605 | 5735649 |
| 1731627600 | 129.27 | -1.46 | -1.12 | 132.01 | 132.255 | 129.0734 | 4956025 |
| 1731541200 | 130.72999 | 5.27 | 4.20 | 126.5 | 134.59 | 126.01 | 11360056 |
| 1731454800 | 125.46 | 1.96 | 1.59 | 123 | 127.05 | 123 | 5883206 |
| 1731368400 | 123.5 | 2.61 | 2.16 | 121.81 | 123.71 | 121.69 | 3827067 |
| 1731109200 | 120.89 | -2.65 | -2.15 | 123.01 | 123.29 | 119.66 | 4908379 |
| 1731022800 | 123.54 | 2.12 | 1.75 | 122.255 | 124.96 | 122.02 | 4592552 |
| 1730936400 | 121.42 | 4.92 | 4.22 | 120.79 | 121.75 | 118.8 | 5235639 |
| 1730850000 | 116.5 | 2.76 | 2.43 | 114.26 | 117.34 | 113.65 | 3770950 |
| 1730763600 | 113.74 | -1.75 | -1.52 | 115.72 | 116.19 | 113.23 | 3759384 |
| 1730500800 | 115.49 | 0.67 | 0.58 | 115.98 | 117.06 | 113.25 | 4632413 |
| 1730414400 | 114.82 | -4.17 | -3.50 | 117.19 | 117.83 | 113.86 | 5271429 |
| 1730328000 | 118.99 | 0.6 | 0.51 | 118.07 | 121.19 | 118.02 | 4598451 |
| 1730241600 | 118.39 | 1.06 | 0.90 | 117.34 | 119.59 | 116.55 | 4148933 |
| 1730155200 | 117.33 | 1.29 | 1.11 | 117.66 | 119.2 | 116.86 | 5236756 |
| 1729896000 | 116.04 | 1.12 | 0.97 | 115.35 | 117.07 | 115.12 | 2711495 |
| 1729809600 | 114.92 | 1.31 | 1.15 | 114.84 | 116.33 | 113.9412 | 2815367 |
| 1729723200 | 113.61 | -1.89 | -1.64 | 115.75 | 116.41 | 113.28 | 2921031 |
| 1729636800 | 115.5 | -4.06 | -3.40 | 116.93 | 117.58 | 114.1301 | 5646370 |
| 1729550400 | 119.56 | 0.02 | 0.02 | 119.29 | 121.05 | 117.73 | 2574905 |
| 1729291200 | 119.54 | 0.51 | 0.43 | 119.93 | 120.56 | 118.22 | 2746792 |
| 1729204800 | 119.03 | 0.13 | 0.11 | 119.01 | 119.7 | 117.3 | 4029515 |
| 1729118400 | 118.9 | -3.84 | -3.13 | 123.48 | 123.5 | 118.82 | 4358466 |
| 1729032000 | 122.74 | -0.42 | -0.34 | 122.5 | 123.96 | 121.33 | 3396367 |
| 1728945600 | 123.16 | -0.87 | -0.70 | 125.4 | 126.5 | 122.501 | 4020149 |
| 1728686400 | 124.03 | 0.24 | 0.19 | 123.57 | 126.99 | 122.89 | 6698127 |
| 1728600000 | 123.79 | 4.12 | 3.44 | 119.5 | 123.87 | 119.1 | 8813284 |
| 1728513600 | 119.67 | 6.15 | 5.42 | 114.32 | 119.86 | 113.85 | 8799468 |
| 1728427200 | 113.52 | -0.3 | -0.26 | 113.77 | 115.02 | 113.13 | 3283023 |
| 1728340800 | 113.82 | -0.9 | -0.78 | 114.42 | 115.21 | 113.06 | 4218080 |
| 1728081600 | 114.72 | 4.25 | 3.85 | 111.88 | 115.69 | 111.1489 | 6282402 |
| 1727995200 | 110.47 | 0.82 | 0.75 | 109.02 | 110.81 | 108.71 | 4115321 |
| 1727908800 | 109.65 | -0.58 | -0.53 | 109.96 | 111.375 | 109.16 | 5389305 |
| 1727822400 | 110.23 | -4.63 | -4.03 | 113.67 | 114.7065 | 109.71 | 7074638 |
| 1727736000 | 114.86 | 0.94 | 0.83 | 113.25 | 116.08 | 112.9 | 7942796 |
| 1727476800 | 113.92 | 1.43 | 1.27 | 113.93 | 115.385 | 113.21 | 7089328 |
| 1727390400 | 112.49 | -0.13 | -0.12 | 114.88 | 115.275 | 110.01 | 8442455 |
| 1727304000 | 112.62 | 0.12 | 0.11 | 114.87 | 116.62 | 112.56 | 18761787 |
| 1727217600 | 112.5 | -0.76 | -0.67 | 112 | 112.94 | 109.89 | 9259434 |
| 1727131200 | 113.26 | 2.99 | 2.71 | 111.41 | 113.94 | 109.91 | 8295377 |
| 1726872000 | 110.27 | -3.75 | -3.29 | 113.28 | 113.585 | 109.34 | 20213038 |
| 1726785600 | 114.02 | 3.24 | 2.92 | 112.91 | 115.01 | 111.6595 | 8510383 |
| 1726699200 | 110.78 | -0.85 | -0.76 | 111.53 | 112.61 | 110.13 | 6478820 |
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
