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 | -11.165 | -7.08843882928 | 157.51 | 158.49 | 143.75 | 2643877 | 147.82280609 | CS |
| 4 | -2.655 | -1.78187919463 | 149 | 162.06 | 143.75 | 3066038 | 152.0350938 | CS |
| 12 | -21.495 | -12.8068398475 | 167.84 | 168.845 | 143.75 | 2769764 | 156.52010416 | CS |
| 26 | 20.545 | 16.3314785374 | 125.8 | 184.79 | 124.02 | 3124401 | 153.02730223 | CS |
| 52 | 33.135 | 29.2686158467 | 113.21 | 184.79 | 112.585 | 3292519 | 141.02545758 | CS |
| 156 | 75.255 | 105.858770573 | 71.09 | 184.79 | 58.85 | 3957810 | 115.09504057 | CS |
| 260 | 62.495 | 74.5319022063 | 83.85 | 184.79 | 31 | 4071241 | 94.15556031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 144.9 | -1.4 | -0.96 | 145.58 | 146.84 | 144.08 | 2638176 |
| 1720564800 | 146.3 | -1.66 | -1.12 | 145.1 | 148.85 | 143.75 | 3027195 |
| 1720478400 | 147.96 | -4.82 | -3.15 | 152 | 153 | 147.83 | 2493731 |
| 1720219200 | 152.78 | -5.72 | -3.61 | 157.51 | 158.49 | 152.07 | 2416404 |
| 1720040640 | 158.5 | 0.54 | 0.34 | 157.96 | 159.1 | 156.2671 | 1479922 |
| 1719960000 | 157.96 | -0.02 | -0.01 | 159.94999 | 162.06 | 157.315 | 2927922 |
| 1719873600 | 157.97999 | 3.94 | 2.56 | 158.35 | 159.47 | 155.54499 | 2202750 |
| 1719614400 | 154.04 | 0 | 0.00 | 154.04 | 154.04 | 154.04 | 0 |
| 1719528000 | 154.04 | 0.46 | 0.30 | 155.08 | 157.12029 | 153.53 | 2540158 |
| 1719441600 | 153.58 | -0.21 | -0.14 | 154.29 | 155.32 | 152.19 | 3842969 |
| 1719355200 | 153.79 | 3.06 | 2.03 | 150.47 | 154.22999 | 148.34 | 4863007 |
| 1719268800 | 150.72999 | 0.52 | 0.35 | 150.56 | 152.33 | 149.79 | 2851351 |
| 1719009600 | 150.21 | -2.26 | -1.48 | 153.5 | 153.68 | 149.58 | 7135885 |
| 1718923200 | 152.47 | 2.53 | 1.69 | 151 | 153.56 | 149.71 | 3203257 |
| 1718750400 | 149.94 | -1.17 | -0.77 | 152.27 | 155.09 | 149.13 | 2549941 |
| 1718664000 | 151.11 | 1.04 | 0.69 | 150.15 | 151.81 | 148.75 | 1804045 |
| 1718404800 | 150.07 | 0.25 | 0.17 | 149.55 | 150.91 | 148 | 2641248 |
| 1718318400 | 149.82 | 1.44 | 0.97 | 149 | 151.3913 | 147.25 | 2669041 |
| 1718232000 | 148.38 | -5.22 | -3.40 | 154.6 | 155.7172 | 147.44999 | 3792784 |
| 1718145600 | 153.6 | -0.99 | -0.64 | 153.19 | 153.87 | 151.04 | 2083359 |
| 1718059200 | 154.59 | 0.16 | 0.10 | 154.04 | 156.09 | 152.675 | 2285280 |
| 1717800000 | 154.43 | -1.34 | -0.86 | 155.22999 | 156.59 | 152.995 | 1979091 |
| 1717713600 | 155.77 | 1.73 | 1.12 | 153.86 | 156.16 | 152.99 | 1980967 |
| 1717627200 | 154.04 | -1.34 | -0.86 | 156.44999 | 156.44999 | 152.8795 | 1938353 |
| 1717540800 | 155.38 | 1.44 | 0.94 | 152.58 | 156.63999 | 151.76 | 2997169 |
| 1717454400 | 153.94 | -3.2 | -2.04 | 157.05 | 157.18 | 152.22999 | 2887247 |
| 1717195200 | 157.13999 | 6.24 | 4.14 | 152.32 | 157.34 | 151.19999 | 4904115 |
| 1717108800 | 150.9 | -4.79 | -3.08 | 154 | 156.03 | 150.6 | 3969174 |
| 1717022400 | 155.69 | -7.88 | -4.82 | 162.47999 | 162.47999 | 154.91 | 3773617 |
| 1716936000 | 163.57 | 1.15 | 0.71 | 163.245 | 165.12 | 162.69 | 1902235 |
| 1716590400 | 162.41999 | -0.14 | -0.09 | 163.88 | 164.5 | 161.26 | 1794598 |
| 1716504000 | 162.56 | 0.56 | 0.35 | 163.52 | 164.25 | 161.79 | 2251420 |
| 1716417600 | 162 | -0.39 | -0.24 | 161.78 | 164.1999 | 159 | 2509847 |
| 1716331200 | 162.38999 | -1.39 | -0.85 | 163.22 | 164.59 | 162.16999 | 2206548 |
| 1716244800 | 163.78 | -2.28 | -1.37 | 166.47999 | 166.87 | 162.54 | 3086606 |
| 1715985600 | 166.06 | 7.56 | 4.77 | 159.27 | 166.225 | 158.54 | 4097900 |
| 1715899200 | 158.5 | 0.79 | 0.50 | 156.34 | 158.97829 | 155.97 | 2597091 |
| 1715812800 | 157.71 | 1.78 | 1.14 | 155.16 | 158.09 | 153.38 | 2798773 |
| 1715726400 | 155.93 | 0 | 0.00 | 155.1 | 155.97 | 153.65 | 2436753 |
| 1715640000 | 155.93 | -0.2 | -0.13 | 156.88 | 157.46 | 155.49 | 1510432 |
| 1715380800 | 156.13 | -2.74 | -1.72 | 159.79 | 160.37 | 155.5 | 2035909 |
| 1715294400 | 158.87 | 1.8 | 1.15 | 156.94999 | 159.31 | 156.94 | 1676875 |
| 1715208000 | 157.07 | 0.4 | 0.26 | 156.1 | 158.925 | 155.19999 | 2776428 |
| 1715121600 | 156.66999 | -1.53 | -0.97 | 158.51 | 159.15 | 156.54 | 2268005 |
| 1715035200 | 158.19999 | 1.36 | 0.87 | 158.15 | 160.22 | 157.835 | 2123147 |
| 1714776000 | 156.84 | -0.5 | -0.32 | 157.86 | 158.885 | 154.785 | 2356797 |
| 1714689600 | 157.34 | 1.68 | 1.08 | 156.49 | 158.35 | 155.3 | 2415228 |
| 1714603200 | 155.66 | -4.21 | -2.63 | 160.35 | 162.47999 | 154.57 | 3979542 |
| 1714516800 | 159.87 | -7.64 | -4.56 | 166.13999 | 166.925 | 159.72999 | 4143837 |
| 1714430400 | 167.51 | 1.71 | 1.03 | 164.85 | 168.845 | 164.72 | 2082620 |
| 1714171200 | 165.8 | -1.33 | -0.80 | 165.19 | 166.94999 | 164.31 | 2064898 |
| 1714084800 | 167.13 | 0.13 | 0.08 | 165.16999 | 168.5 | 162.13 | 3299248 |
| 1713998400 | 167 | -0.54 | -0.32 | 167.26 | 167.59 | 165.06 | 2350420 |
| 1713912000 | 167.54 | 1.64 | 0.99 | 164.97999 | 167.62 | 163.4734 | 1969187 |
| 1713825600 | 165.9 | 2.01 | 1.23 | 163.88999 | 167.29499 | 162.36 | 2129670 |
| 1713566400 | 163.88999 | 1.4 | 0.86 | 163 | 165.55 | 162.22 | 2437485 |
| 1713480000 | 162.49 | -4.79 | -2.86 | 167.84 | 168 | 160.99 | 3114718 |
| 1713393600 | 167.28 | -1.71 | -1.01 | 169.27 | 170.29 | 166.535 | 2469724 |
| 1713307200 | 168.99 | -1.68 | -0.98 | 170.6 | 171.2343 | 166.57 | 2126253 |
| 1713220800 | 170.67 | -2.87 | -1.65 | 174.08 | 174.94 | 169.89 | 2413519 |
| 1712961600 | 173.54 | -3.5 | -1.98 | 177.69 | 178.39 | 172.375 | 2452186 |
| 1712875200 | 177.04 | 1.34 | 0.76 | 176.15 | 177.315 | 174.45 | 2414010 |
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
