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 | 1.05 | 0.632149307646 | 166.1 | 175 | 163.09 | 72553 | 169.67820344 | CS |
| 4 | 23.15 | 16.0763888889 | 144 | 175 | 140.26 | 63611 | 156.55604409 | CS |
| 12 | 58.21 | 53.4330824307 | 108.94 | 175 | 106.99 | 75885 | 141.22893829 | CS |
| 26 | 40.81 | 32.3017255026 | 126.34 | 175 | 104.24 | 83530 | 127.25075661 | CS |
| 52 | -16.73 | -9.09832499456 | 183.88 | 185.515 | 103 | 89454 | 131.64908586 | CS |
| 156 | -143.41 | -46.1778722308 | 310.56 | 350.63 | 103 | 78975 | 217.88303096 | CS |
| 260 | 55.65 | 49.9103139013 | 111.5 | 401.805 | 103 | 114478 | 198.94465886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 165.38999 | -1.39 | -0.83 | 164.12 | 166.18 | 163.09 | 37232 |
| 1721342400 | 166.78 | -5.49 | -3.19 | 170.58 | 172.77 | 166.26 | 43577 |
| 1721256000 | 172.27 | -1.32 | -0.76 | 173 | 175 | 171.85 | 62704 |
| 1721169600 | 173.59 | 6.83 | 4.10 | 167.76 | 174.96 | 167.76 | 111751 |
| 1721083200 | 166.76 | 2.49 | 1.52 | 166.1 | 169.42 | 163.9 | 107501 |
| 1720824000 | 164.27 | 3.23 | 2.01 | 162.25 | 167.04 | 162.25 | 72601 |
| 1720737600 | 161.04 | 9.51 | 6.28 | 153.49 | 162.55 | 153.49 | 134591 |
| 1720651200 | 151.53 | -0.24 | -0.16 | 151.57 | 152.58 | 149.44999 | 45651 |
| 1720564800 | 151.77 | 0.32 | 0.21 | 151.53 | 151.9 | 148.55 | 66660 |
| 1720478400 | 151.44999 | 4.32 | 2.94 | 147.47999 | 153.1 | 147.47999 | 94171 |
| 1720219200 | 147.13 | -1.06 | -0.72 | 147.57 | 147.88999 | 145.35 | 39366 |
| 1720040640 | 148.19 | -0.32 | -0.22 | 149.19 | 149.66999 | 147.53 | 20725 |
| 1719960000 | 148.51 | 1.23 | 0.84 | 147.81 | 149.11 | 147.36 | 40259 |
| 1719873600 | 147.28 | 1.62 | 1.11 | 146 | 148.6951 | 145.75 | 46657 |
| 1719614400 | 145.66 | 2.33 | 1.63 | 143.31 | 145.96 | 142.46 | 112896 |
| 1719528000 | 143.33 | -0.5 | -0.35 | 143.97999 | 146.41999 | 143.22999 | 50409 |
| 1719441600 | 143.83 | 1.07 | 0.75 | 141.58 | 144.19 | 141.58 | 33045 |
| 1719355200 | 142.76 | 1.02 | 0.72 | 141.31 | 143.47999 | 140.26 | 39101 |
| 1719268800 | 141.74 | -1.75 | -1.22 | 144 | 145.5 | 141.28 | 49710 |
| 1719009600 | 143.49 | 3.42 | 2.44 | 140.35 | 143.49 | 139.06 | 64258 |
| 1718923200 | 140.07 | -4.76 | -3.29 | 143.35 | 144.94 | 139.47999 | 66752 |
| 1718750400 | 144.83 | -1.61 | -1.10 | 146.79 | 147.58 | 143.91 | 59638 |
| 1718664000 | 146.44 | 2.79 | 1.94 | 142.8 | 146.625 | 142.72 | 49199 |
| 1718404800 | 143.65 | -2.47 | -1.69 | 144.58 | 144.58 | 141.76 | 37298 |
| 1718318400 | 146.12 | -0.45 | -0.31 | 145.9 | 146.36 | 143.02 | 47063 |
| 1718232000 | 146.57 | 0.57 | 0.39 | 151.07 | 151.5 | 145.13 | 58847 |
| 1718145600 | 146 | 1.47 | 1.02 | 142.69 | 146.03 | 141.72999 | 52074 |
| 1718059200 | 144.53 | -0.35 | -0.24 | 144 | 145.9599 | 143.06 | 117241 |
| 1717800000 | 144.88 | -3.93 | -2.64 | 146.38999 | 147.01 | 144.28 | 60576 |
| 1717713600 | 148.81 | -1.1 | -0.73 | 149.44999 | 149.63 | 147.42169 | 48956 |
| 1717627200 | 149.91 | 5.64 | 3.91 | 144.53 | 150.93 | 143.82 | 123427 |
| 1717540800 | 144.27 | -2.61 | -1.78 | 145.13 | 146.34 | 142.78 | 96722 |
| 1717454400 | 146.88 | 3.72 | 2.60 | 145.05 | 146.88999 | 141.11 | 72643 |
| 1717195200 | 143.16 | 0.12 | 0.08 | 144.06 | 144.815 | 142.37 | 54046 |
| 1717108800 | 143.04 | 1.48 | 1.05 | 142 | 144.10499 | 141.31 | 42306 |
| 1717022400 | 141.56 | -3.12 | -2.16 | 142.56 | 143.61 | 141.13999 | 51095 |
| 1716936000 | 144.68 | -0.87 | -0.60 | 146.555 | 147.19999 | 142.845 | 52379 |
| 1716590400 | 145.55 | 0.27 | 0.19 | 147.13 | 147.33 | 144.1738 | 52020 |
| 1716504000 | 145.28 | -6.78 | -4.46 | 152 | 152 | 143.46 | 77857 |
| 1716417600 | 152.06 | 0.67 | 0.44 | 150.29 | 152.55 | 148.86 | 78388 |
| 1716331200 | 151.38999 | 2.48 | 1.67 | 147.76 | 151.66 | 147.13 | 82671 |
| 1716244800 | 148.91 | 2.54 | 1.74 | 145.72 | 149.2099 | 145.565 | 111954 |
| 1715985600 | 146.37 | 4.32 | 3.04 | 142.21 | 147.10499 | 141 | 102543 |
| 1715899200 | 142.05 | 1.93 | 1.38 | 140.52 | 142.08 | 138.7423 | 85465 |
| 1715812800 | 140.12 | 2.87 | 2.09 | 138 | 140.15 | 134.72 | 95504 |
| 1715726400 | 137.25 | 2.28 | 1.69 | 138.43 | 140.61 | 135.94999 | 172222 |
| 1715640000 | 134.97 | 7.78 | 6.12 | 128.07 | 135.86 | 128.07 | 169919 |
| 1715380800 | 127.19 | 10.5 | 9.00 | 118.65 | 127.27 | 116.5869 | 197095 |
| 1715294400 | 116.69 | 2.19 | 1.91 | 115 | 117.55 | 115 | 59980 |
| 1715208000 | 114.5 | 0.77 | 0.68 | 112.73 | 115.375 | 112.3 | 45833 |
| 1715121600 | 113.73 | 1.26 | 1.12 | 113.34 | 115.575 | 112.99 | 50441 |
| 1715035200 | 112.47 | 1.27 | 1.14 | 111.53 | 112.79 | 110.32 | 80217 |
| 1714776000 | 111.2 | -0.43 | -0.39 | 113.56 | 115.79 | 110.68 | 97897 |
| 1714689600 | 111.63 | 1.76 | 1.60 | 111.31 | 112 | 109 | 65281 |
| 1714603200 | 109.87 | 2.29 | 2.13 | 107.58 | 112 | 107.07 | 154842 |
| 1714516800 | 107.58 | -1.38 | -1.27 | 107.2 | 108.94 | 106.99 | 106784 |
| 1714430400 | 108.96 | 0.66 | 0.61 | 108.94 | 109.98 | 108.19 | 75426 |
| 1714171200 | 108.3 | 0.47 | 0.44 | 108.39 | 110.745 | 108.14 | 68151 |
| 1714084800 | 107.83 | -0.94 | -0.86 | 107.895 | 108.73 | 106.39 | 66393 |
| 1713998400 | 108.77 | 2.73 | 2.57 | 106.01 | 109.7 | 106.01 | 82595 |
| 1713912000 | 106.04 | 0.61 | 0.58 | 104.71 | 107.79 | 104.71 | 72721 |
| 1713825600 | 105.43 | -1.24 | -1.16 | 106.61 | 107.475 | 104.46 | 94782 |
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
