We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.79 | 0.982976386601 | 182.1 | 188.7 | 180.55 | 329139 | 183.36119102 | CS |
| 4 | 7.81 | 4.43548387097 | 176.08 | 188.7 | 168.75 | 369124 | 179.78542112 | CS |
| 12 | -0.88 | -0.476267792391 | 184.77 | 191.425 | 166.1 | 365049 | 179.03050903 | CS |
| 26 | -1.03 | -0.556997620593 | 184.92 | 217.47 | 165.51 | 388834 | 186.5276909 | CS |
| 52 | -25.91 | -12.3498570067 | 209.8 | 244.04 | 165.51 | 362848 | 194.08884794 | CS |
| 156 | 29.21 | 18.8841479183 | 154.68 | 244.04 | 125 | 340416 | 179.69906144 | CS |
| 260 | -38.71 | -17.3899371069 | 222.6 | 281.82 | 71.12 | 387294 | 172.60608552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 183.89 | -2.41 | -1.29 | 186.34 | 186.35 | 183.02 | 337833 |
| 1738280400 | 186.3 | 3.44 | 1.88 | 184.34 | 188.7 | 183.33 | 342171 |
| 1738194000 | 182.86 | 1.36 | 0.75 | 181 | 183.49 | 180.9 | 320461 |
| 1738107600 | 181.5 | -2.6 | -1.41 | 182.73 | 183.815 | 180.97 | 268235 |
| 1738021200 | 184.1 | 2.6 | 1.43 | 182 | 185.46 | 181.635 | 379377 |
| 1737762000 | 181.5 | -1.32 | -0.72 | 182.1 | 183.9 | 180.55 | 335800 |
| 1737675600 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1737589200 | 182.82 | -0.62 | -0.34 | 182.74 | 183.36 | 180.605 | 318196 |
| 1737502800 | 183.44 | -0.35 | -0.19 | 185.345 | 185.4367 | 181.65 | 295143 |
| 1737157200 | 183.79 | 0.07 | 0.04 | 183.87 | 185.82 | 183.2 | 304658 |
| 1737070800 | 183.72 | 3.98 | 2.21 | 179.38 | 184.26 | 179.38 | 411171 |
| 1736984400 | 179.74 | 2.06 | 1.16 | 180.68 | 181.94 | 179.59 | 508766 |
| 1736898000 | 177.68 | 2.41 | 1.38 | 176.17 | 179.3599 | 174.37 | 543270 |
| 1736811600 | 175.27 | 4.95 | 2.91 | 168.75 | 175.4 | 168.75 | 576025 |
| 1736552400 | 170.32 | -4.51 | -2.58 | 173.1845 | 173.1845 | 169.23 | 306577 |
| 1736379600 | 174.83 | -2.4 | -1.35 | 175.31 | 176.0159 | 171.84 | 404749 |
| 1736293200 | 177.23 | -1.09 | -0.61 | 179.945 | 180.44 | 176.2431 | 293605 |
| 1736206800 | 178.32 | 1.32 | 0.75 | 178.375 | 181.94 | 177.52 | 396146 |
| 1735947600 | 177 | 1.9 | 1.09 | 175.48 | 177.565 | 174.055 | 260368 |
| 1735861200 | 175.1 | -0.22 | -0.13 | 176.155 | 179.25 | 174.45 | 300202 |
| 1735688400 | 175.32 | 4.64 | 2.72 | 171.01 | 176.99 | 170.7 | 455614 |
| 1735602000 | 170.68 | -2.37 | -1.37 | 171.04 | 171.52 | 169 | 276725 |
| 1735342800 | 173.05 | -1.67 | -0.96 | 174.23 | 175.03 | 171.62 | 198666 |
| 1735256400 | 174.72 | 3.05 | 1.78 | 171.13 | 175.19 | 169.88 | 274248 |
| 1735077840 | 171.67 | 0.68 | 0.40 | 171.64 | 172.415 | 170.55 | 88936 |
| 1734997200 | 170.99 | 1.6 | 0.94 | 168.97 | 171.08 | 167.31 | 283009 |
| 1734738000 | 169.39 | 1.94 | 1.16 | 166.735 | 170.58 | 166.62 | 987406 |
| 1734651600 | 167.44999 | -0.45 | -0.27 | 169.19 | 169.47 | 166.1 | 329300 |
| 1734565200 | 167.9 | -5.89 | -3.39 | 174.065 | 175 | 167.65 | 376990 |
| 1734478800 | 173.79 | -3.48 | -1.96 | 175.09 | 177.92 | 173.42 | 566957 |
| 1734392400 | 177.27 | 1.07 | 0.61 | 176.035 | 179.01 | 175.13 | 349808 |
| 1734133200 | 176.2 | -1.91 | -1.07 | 177 | 177.84 | 174.85 | 552385 |
| 1734046800 | 178.11 | -0.69 | -0.39 | 178.545 | 179.4173 | 177.62 | 378298 |
| 1733960400 | 178.8 | -0.14 | -0.08 | 178.25 | 180.2183 | 177.57 | 379175 |
| 1733874000 | 178.94 | -4.03 | -2.20 | 182.35 | 182.56 | 178.34 | 368658 |
| 1733787600 | 182.97 | -0.04 | -0.02 | 184.13 | 185.69 | 182.39 | 556344 |
| 1733528400 | 183.01 | 0.31 | 0.17 | 184.17 | 186.035 | 182.43 | 215161 |
| 1733442000 | 182.7 | -1.2 | -0.65 | 183.98 | 184.21 | 181.62 | 434221 |
| 1733355600 | 183.9 | -2.1 | -1.13 | 186.025 | 186.18 | 182.67 | 263731 |
| 1733269200 | 186 | -3.29 | -1.74 | 189.8359 | 189.8359 | 185.92 | 226839 |
| 1733182800 | 189.29 | 0.63 | 0.33 | 188.81 | 189.78 | 186.96 | 267617 |
| 1732917840 | 188.66 | -1.14 | -0.60 | 190.585 | 191.425 | 188.35 | 166805 |
| 1732750800 | 189.8 | 3.86 | 2.08 | 187 | 189.91 | 186.87 | 295196 |
| 1732664400 | 185.94 | -2.25 | -1.20 | 186 | 186.5108 | 183.35 | 265583 |
| 1732578000 | 188.19 | 2.81 | 1.52 | 187.02 | 189.67 | 186.67 | 445487 |
| 1732318800 | 185.38 | 3.65 | 2.01 | 183.92 | 186.21 | 183.29 | 287361 |
| 1732232400 | 181.73 | 1.41 | 0.78 | 181.73 | 183.96 | 180.93 | 350138 |
| 1732146000 | 180.32 | 1.94 | 1.09 | 178.38 | 180.69 | 177.085 | 507976 |
| 1732059600 | 178.38 | 0.37 | 0.21 | 175.8 | 178.865 | 175.8 | 319075 |
| 1731973200 | 178.01 | -1.07 | -0.60 | 179.45 | 181 | 177.4 | 342336 |
| 1731714000 | 179.08 | -1.83 | -1.01 | 181.5 | 181.94 | 176.4325 | 438148 |
| 1731627600 | 180.91 | 0.83 | 0.46 | 180 | 182.14 | 178.622 | 446734 |
| 1731541200 | 180.08 | -1.28 | -0.71 | 182.6019 | 182.6019 | 179.92 | 251667 |
| 1731454800 | 181.36 | -1.63 | -0.89 | 183.85 | 185.145 | 180.94 | 372554 |
| 1731368400 | 182.99 | -1.07 | -0.58 | 185.77 | 185.77 | 181.96 | 447837 |
| 1731109200 | 184.06 | 0.16 | 0.09 | 184.77 | 186.47 | 182.96 | 295953 |
| 1731022800 | 183.9 | -3.66 | -1.95 | 186.585 | 187.8 | 183.51 | 342535 |
| 1730936400 | 187.56 | 14.05 | 8.10 | 181.01 | 190.71 | 180.2961 | 917284 |
| 1730850000 | 173.51 | 1.46 | 0.85 | 172 | 174.8019 | 172 | 364634 |
| 1730763600 | 172.05 | -1.74 | -1.00 | 173.79 | 175.01 | 172.02 | 402595 |
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
