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 | -0.94 | -0.534090909091 | 176 | 177.13 | 172.81 | 948108 | 174.54139416 | CS |
| 4 | 11.92 | 7.3066078215 | 163.14 | 177.13 | 161.315 | 986879 | 170.78391138 | CS |
| 12 | 6.33 | 3.75155573994 | 168.73 | 177.13 | 160.335 | 886870 | 167.11042601 | CS |
| 26 | 27.24 | 18.427817616 | 147.82 | 177.13 | 145.35 | 897522 | 163.73111552 | CS |
| 52 | 33.1 | 23.3164271626 | 141.96 | 177.13 | 126.12 | 941724 | 150.0822133 | CS |
| 156 | 55.3 | 46.1756847027 | 119.76 | 177.13 | 113.5 | 933202 | 138.51006598 | CS |
| 260 | 79.45 | 83.098002301 | 95.61 | 177.13 | 70.87 | 928232 | 121.97509551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 175.06 | 1.14 | 0.66 | 175.27 | 175.66 | 172.95 | 923071 |
| 1719873600 | 173.92 | -1.44 | -0.82 | 175.94 | 177.13 | 172.81 | 1018213 |
| 1719614400 | 175.36 | -0.42 | -0.24 | 176.04 | 177.2499 | 175.31 | 995988 |
| 1719528000 | 175.78 | 2.06 | 1.19 | 174.08 | 175.82 | 173.67 | 858811 |
| 1719441600 | 173.72 | -1.3 | -0.74 | 174.64 | 174.64 | 173.3 | 1036724 |
| 1719355200 | 175.02 | -0.56 | -0.32 | 176 | 176.51 | 174.46 | 878682 |
| 1719268800 | 175.58 | 0.97 | 0.56 | 175.2 | 176.1899 | 174.82 | 967132 |
| 1719009600 | 174.61 | 0.71 | 0.41 | 174.16 | 175.43 | 173.285 | 1042050 |
| 1718923200 | 173.9 | 0.85 | 0.49 | 173.05 | 174.53 | 172.46 | 1013929 |
| 1718750400 | 173.05 | 0.22 | 0.13 | 173.1 | 173.885 | 171.64 | 704042 |
| 1718664000 | 172.83 | 4.22 | 2.50 | 168.88 | 173.33 | 167.51 | 1450573 |
| 1718404800 | 168.61 | 1.53 | 0.92 | 167.12 | 169.06 | 166.44 | 569488 |
| 1718318400 | 167.08 | 0.16 | 0.10 | 166.91999 | 167.41 | 165.19999 | 491749 |
| 1718232000 | 166.91999 | 0.16 | 0.10 | 168 | 168.62 | 166.82 | 850095 |
| 1718145600 | 166.76 | -1.03 | -0.61 | 167.31 | 167.93 | 166.41 | 690218 |
| 1718059200 | 167.79 | 2.25 | 1.36 | 165.43 | 168.06 | 165.43 | 863680 |
| 1717800000 | 165.54 | -3.44 | -2.04 | 168.69 | 169.87 | 165.35 | 1403199 |
| 1717713600 | 168.98 | 0.35 | 0.21 | 169.18 | 170.46 | 168.24 | 840754 |
| 1717627200 | 168.63 | 2.31 | 1.39 | 166.9 | 169.18 | 165.83 | 1621571 |
| 1717540800 | 166.32 | 3.15 | 1.93 | 163.13999 | 166.38 | 161.315 | 1428545 |
| 1717454400 | 163.16999 | -1.15 | -0.70 | 164.32 | 165.6 | 161.13 | 1097291 |
| 1717195200 | 164.32 | 2.72 | 1.68 | 162.26 | 164.33 | 161.36 | 1256069 |
| 1717108800 | 161.6 | 1.17 | 0.73 | 160.77 | 162.05 | 160.335 | 654213 |
| 1717022400 | 160.43 | -2.43 | -1.49 | 161.86 | 162.21 | 160.4 | 384753 |
| 1716936000 | 162.86 | -2.61 | -1.58 | 165 | 165.09 | 162.76 | 618640 |
| 1716590400 | 165.47 | 0.91 | 0.55 | 165 | 165.93 | 163.87 | 394587 |
| 1716504000 | 164.56 | -1.01 | -0.61 | 166.15 | 166.72999 | 164.04 | 517284 |
| 1716417600 | 165.57 | 0.42 | 0.25 | 165.19 | 166.01 | 164.77 | 741196 |
| 1716331200 | 165.15 | -0.43 | -0.26 | 166 | 166.47999 | 164.86 | 547811 |
| 1716244800 | 165.58 | -2.01 | -1.20 | 167.59 | 168.07 | 165.4 | 486058 |
| 1715985600 | 167.59 | 0.92 | 0.55 | 166.72 | 167.74 | 165.6 | 649007 |
| 1715899200 | 166.66999 | 0.91 | 0.55 | 165.94999 | 166.69 | 165.205 | 487027 |
| 1715812800 | 165.76 | 0.1 | 0.06 | 165.63999 | 166.715 | 165.34 | 434081 |
| 1715726400 | 165.66 | -0.43 | -0.26 | 165.84 | 167.22999 | 164.99 | 910238 |
| 1715640000 | 166.09 | -1.29 | -0.77 | 167.22999 | 167.62 | 164.84 | 697135 |
| 1715380800 | 167.38 | 1.24 | 0.75 | 166.9 | 167.75 | 166.08 | 678879 |
| 1715294400 | 166.13999 | 0.74 | 0.45 | 165.35 | 166.35 | 165.33 | 410636 |
| 1715208000 | 165.4 | -0.1 | -0.06 | 165.5 | 165.94 | 164.71 | 425248 |
| 1715121600 | 165.5 | -1.11 | -0.67 | 166.6 | 166.97 | 164.69 | 1788020 |
| 1715035200 | 166.61 | 2.43 | 1.48 | 164.81 | 166.75 | 164.19999 | 1429342 |
| 1714776000 | 164.18 | 0.82 | 0.50 | 163.87 | 165.24 | 163.87 | 722254 |
| 1714689600 | 163.36 | 1.3 | 0.80 | 162.5 | 163.72 | 161.85 | 798255 |
| 1714603200 | 162.06 | -0.03 | -0.02 | 162.05 | 163.44 | 160.83 | 1225505 |
| 1714516800 | 162.09 | -2.56 | -1.55 | 164.88 | 165 | 162.05 | 1056486 |
| 1714430400 | 164.65 | 1.17 | 0.72 | 163.63 | 165.93 | 163.55 | 947802 |
| 1714171200 | 163.47999 | -1.7 | -1.03 | 165.05 | 165.4025 | 162.83 | 1086551 |
| 1714084800 | 165.18 | -1 | -0.60 | 165.66 | 166.37 | 160.85 | 1595017 |
| 1713998400 | 166.18 | 0.01 | 0.01 | 166.29 | 166.85 | 165.675 | 1289278 |
| 1713912000 | 166.16999 | -0.1 | -0.06 | 166.91999 | 167.35 | 165.88 | 941990 |
| 1713825600 | 166.27 | 1.25 | 0.76 | 166.05 | 167.49 | 165.69999 | 1849682 |
| 1713566400 | 165.02 | 0.66 | 0.40 | 164.53 | 165.53 | 164.145 | 1188414 |
| 1713480000 | 164.36 | -0.32 | -0.19 | 164.91 | 165.71 | 163.71 | 628584 |
| 1713393600 | 164.68 | 0.01 | 0.01 | 165.51 | 165.58 | 163.705 | 678817 |
| 1713307200 | 164.66999 | -1.1 | -0.66 | 165.25 | 165.66 | 164.44 | 917559 |
| 1713220800 | 165.77 | -1.35 | -0.81 | 168.86 | 169.555 | 164.77 | 623710 |
| 1712961600 | 167.12 | -0.42 | -0.25 | 167.18 | 167.93 | 165.93 | 677374 |
| 1712875200 | 167.54 | -0.87 | -0.52 | 167.55 | 168.61 | 166.18 | 479106 |
| 1712788800 | 168.41 | 0.05 | 0.03 | 166.8 | 168.6 | 165.91 | 783390 |
| 1712702400 | 168.36 | 0.1 | 0.06 | 168.73 | 168.885 | 166.53 | 608937 |
| 1712616000 | 168.26 | 0.25 | 0.15 | 168.33 | 168.75 | 167.1 | 576039 |
| 1712356800 | 168.01 | 0.71 | 0.42 | 167.89 | 168.88 | 167.59 | 457427 |
| 1712270400 | 167.3 | -0.97 | -0.58 | 169.06 | 170.3 | 166.99 | 836181 |
| 1712184000 | 168.27 | -1.17 | -0.69 | 169.46 | 170 | 168.22 | 559793 |
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
