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 | 6.46 | 3.9722068499 | 162.63 | 169.465 | 159.57 | 853715 | 164.35200893 | CS |
| 4 | -8.71 | -4.89876265467 | 177.8 | 184.67 | 153.74 | 870633 | 166.47538903 | CS |
| 12 | -10.11 | -5.64174107143 | 179.2 | 202.91 | 153.74 | 769866 | 178.84841623 | CS |
| 26 | 1.09 | 0.64880952381 | 168 | 216.17 | 153.74 | 735950 | 183.39017256 | CS |
| 52 | 0.83 | 0.493284203019 | 168.26 | 216.17 | 143.06 | 732430 | 175.16767131 | CS |
| 156 | 36.51 | 27.5380902097 | 132.58 | 216.17 | 99 | 615421 | 155.26237122 | CS |
| 260 | 146.64 | 653.184855234 | 22.45 | 216.17 | 20.36 | 596116 | 121.13657975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 167.01 | -1.63 | -0.97 | 168.76 | 171.41 | 165.59 | 614126 |
| 1742856000 | 168.64 | 6.02 | 3.70 | 165.53 | 169.465 | 163.61 | 619341 |
| 1742596800 | 162.62 | -2.35 | -1.42 | 162.28 | 163.01 | 159.615 | 1403485 |
| 1742510400 | 164.97 | -1.15 | -0.69 | 163.26 | 167.61 | 163.09 | 767269 |
| 1742424000 | 166.12 | 4.57 | 2.83 | 161.22999 | 167.31 | 160.75 | 753538 |
| 1742337600 | 161.55 | -2.04 | -1.25 | 162.63 | 163.41999 | 159.57 | 724942 |
| 1742251200 | 163.59 | 0.73 | 0.45 | 162 | 165.72999 | 161.38999 | 766916 |
| 1741992000 | 162.86 | 4.37 | 2.76 | 161.78 | 163.93 | 159.88999 | 511907 |
| 1741905600 | 158.49 | -5.27 | -3.22 | 162.61 | 162.995 | 157.22999 | 1004393 |
| 1741819200 | 163.76 | 5.56 | 3.51 | 161.94999 | 166.08 | 159.56 | 1051179 |
| 1741732800 | 158.19999 | 1.44 | 0.92 | 155.59 | 160.46 | 153.74 | 942558 |
| 1741646400 | 156.76 | -8.51 | -5.15 | 161.69 | 162.9 | 154.47999 | 847476 |
| 1741390800 | 165.27 | -2.6 | -1.55 | 167.06 | 170.07 | 161.35 | 820704 |
| 1741304400 | 167.87 | -3.27 | -1.91 | 166.78 | 170.81 | 165.51 | 1000778 |
| 1741218000 | 171.14 | 7.4 | 4.52 | 166.1 | 171.99 | 163.59 | 1322641 |
| 1741131600 | 163.74 | -5.94 | -3.50 | 165.12 | 168.76 | 159.32 | 1305826 |
| 1741045200 | 169.68 | -10.79 | -5.98 | 182.37 | 182.37 | 169.19 | 806961 |
| 1740786000 | 180.47 | 0.65 | 0.36 | 182.82 | 182.82 | 177.99 | 487910 |
| 1740699600 | 179.82 | -1.38 | -0.76 | 182.17 | 184.67 | 179.23 | 703755 |
| 1740613200 | 181.2 | 6.51 | 3.73 | 177.32 | 182.72 | 176.96 | 817275 |
| 1740526800 | 174.69 | -2.87 | -1.62 | 177.8 | 179.19 | 172.7601 | 753807 |
| 1740440400 | 177.56 | -5.62 | -3.07 | 185.2 | 185.2 | 177.28 | 981954 |
| 1740181200 | 183.18 | -9.83 | -5.09 | 194.18 | 195.5 | 181.8125 | 1080605 |
| 1740094800 | 193.01 | -4.01 | -2.04 | 199.62 | 199.62 | 190.9829 | 518954 |
| 1740008400 | 197.02 | -2.93 | -1.47 | 196.77 | 199.58 | 196.09 | 398717 |
| 1739922000 | 199.95 | 3.1 | 1.57 | 196.85 | 201.39 | 194.75 | 693549 |
| 1739576400 | 196.85 | 3.18 | 1.64 | 194.65 | 197.36 | 194.65 | 467525 |
| 1739490000 | 193.67 | 0.35 | 0.18 | 194.21 | 197.9 | 191.92 | 822049 |
| 1739403600 | 193.32 | 4.9 | 2.60 | 185.26 | 193.55 | 182.79 | 1341338 |
| 1739317200 | 188.42 | 3.12 | 1.68 | 189.94 | 195.99 | 183.5 | 2255457 |
| 1739230800 | 185.3 | -0.61 | -0.33 | 186.84 | 186.995 | 183.44 | 1401418 |
| 1738971600 | 185.91 | -2.03 | -1.08 | 188.47 | 189.57 | 184.62 | 567332 |
| 1738885200 | 187.94 | 1.75 | 0.94 | 187.32 | 188.53 | 185.01 | 535012 |
| 1738798800 | 186.19 | 4.38 | 2.41 | 183.88 | 187.11 | 180.76 | 712058 |
| 1738712400 | 181.81 | 0.77 | 0.43 | 181.68 | 182.45 | 179.1 | 447057 |
| 1738626000 | 181.04 | -3.96 | -2.14 | 178.89 | 183.42 | 178.015 | 472783 |
| 1738366800 | 185 | -4.39 | -2.32 | 189.36 | 189.36 | 183.64 | 679184 |
| 1738280400 | 189.39 | 2.75 | 1.47 | 188.02 | 190.1 | 187.06 | 401767 |
| 1738194000 | 186.64 | 1.88 | 1.02 | 184.14 | 187.98 | 184.14 | 574716 |
| 1738107600 | 184.76 | 3.22 | 1.77 | 182.77 | 185.16 | 178.82 | 644913 |
| 1738021200 | 181.54 | -16.44 | -8.30 | 191.05 | 191.06 | 181.22 | 1063086 |
| 1737762000 | 197.98 | -1.23 | -0.62 | 196.51 | 200.31 | 196.01 | 535370 |
| 1737675600 | 199.21 | 0 | 0.00 | 199.21 | 199.21 | 199.21 | 0 |
| 1737589200 | 199.21 | 0.67 | 0.34 | 199.11 | 202.91 | 198.65 | 631934 |
| 1737502800 | 198.54 | 6.93 | 3.62 | 194.165 | 199.28 | 193.75 | 581997 |
| 1737157200 | 191.61 | -2.04 | -1.05 | 194 | 194.77 | 191.01 | 595959 |
| 1737070800 | 193.65 | 4.04 | 2.13 | 191 | 194.52 | 190.02 | 509376 |
| 1736984400 | 189.61 | 0.78 | 0.41 | 193.94 | 194.87 | 188.62 | 627732 |
| 1736898000 | 188.83 | 6.97 | 3.83 | 184.46 | 189.62 | 182.86 | 731006 |
| 1736811600 | 181.86 | 3.8 | 2.13 | 177.12 | 182.14 | 175.8 | 545647 |
| 1736552400 | 178.06 | -5.37 | -2.93 | 180.115 | 180.9499 | 178.06 | 502544 |
| 1736379600 | 183.43 | -0.69 | -0.37 | 181.49 | 183.88 | 179.525 | 552081 |
| 1736293200 | 184.12 | 0.34 | 0.19 | 185.24 | 185.55 | 179.7 | 532841 |
| 1736206800 | 183.78 | 2.35 | 1.30 | 184.495 | 186.819 | 182.88 | 596440 |
| 1735947600 | 181.43 | 3.41 | 1.92 | 178.92 | 181.6 | 177.5102 | 531694 |
| 1735861200 | 178.02 | -2.94 | -1.62 | 182.53 | 182.915 | 177.91 | 502088 |
| 1735688400 | 180.96 | 2.06 | 1.15 | 179.2 | 183.02 | 178.04 | 893794 |
| 1735602000 | 178.9 | 0.33 | 0.18 | 175.9947 | 179.74 | 174.255 | 506226 |
| 1735342800 | 178.57 | -1.46 | -0.81 | 179.13 | 180.44 | 176.845 | 359006 |
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
