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 | -7.99 | -4.49963394718 | 177.57 | 179.01 | 166.1 | 438384 | 172.97579417 | CS |
| 4 | -13.6 | -7.42439130909 | 183.18 | 191.425 | 166.1 | 356244 | 180.38430219 | CS |
| 12 | -36.92 | -17.8789346247 | 206.5 | 217.47 | 166.1 | 426738 | 188.56763473 | CS |
| 26 | -0.49 | -0.288116657847 | 170.07 | 217.47 | 165.51 | 400451 | 186.60038024 | CS |
| 52 | -23.03 | -11.9568039043 | 192.61 | 244.04 | 165.51 | 353924 | 196.24808714 | CS |
| 156 | 44.03 | 35.0696933493 | 125.55 | 244.04 | 123.54 | 342168 | 178.36555686 | CS |
| 260 | -36.03 | -17.5234667575 | 205.61 | 281.82 | 71.12 | 385059 | 173.19857254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 169.39 | 1.94 | 1.16 | 166.41 | 170.58 | 166.41 | 1006605 |
| 1734651600 | 167.44999 | -0.45 | -0.27 | 168.9 | 169.47 | 166.1 | 333956 |
| 1734565200 | 167.9 | -5.89 | -3.39 | 173.57 | 175 | 167.65 | 379063 |
| 1734478800 | 173.79 | -3.48 | -1.96 | 175.15 | 177.92 | 173.42 | 571432 |
| 1734392400 | 177.27 | 1.07 | 0.61 | 175.57 | 179.01 | 175.08 | 353546 |
| 1734133200 | 176.2 | -1.91 | -1.07 | 177.57 | 177.84 | 174.85 | 553921 |
| 1734046800 | 178.11 | -0.69 | -0.39 | 179.18 | 179.4173 | 177.62 | 380376 |
| 1733960400 | 178.8 | -0.14 | -0.08 | 179.2 | 180.2183 | 177.57 | 382476 |
| 1733874000 | 178.94 | -4.03 | -2.20 | 183.57 | 183.57 | 178.34 | 370354 |
| 1733787600 | 182.97 | -0.04 | -0.02 | 184.49 | 185.69 | 182.39 | 558943 |
| 1733528400 | 183.01 | 0.31 | 0.17 | 184.28 | 186.035 | 182.43 | 216332 |
| 1733442000 | 182.7 | -1.2 | -0.65 | 183.61 | 184.21 | 181.62 | 435590 |
| 1733355600 | 183.9 | -2.1 | -1.13 | 185.15 | 186.18 | 182.67 | 266055 |
| 1733269200 | 186 | -3.29 | -1.74 | 189.54 | 189.8359 | 185.92 | 228766 |
| 1733182800 | 189.29 | 0.63 | 0.33 | 188.81 | 189.78 | 186.96 | 267841 |
| 1732917840 | 188.66 | -1.14 | -0.60 | 189.64 | 191.425 | 188.35 | 170438 |
| 1732750800 | 189.8 | 3.86 | 2.08 | 187 | 189.91 | 186.4 | 296908 |
| 1732664400 | 185.94 | -2.25 | -1.20 | 187.24 | 187.24 | 183.35 | 268652 |
| 1732578000 | 188.19 | 2.81 | 1.52 | 187.02 | 189.67 | 186.67 | 445568 |
| 1732318800 | 185.38 | 3.65 | 2.01 | 183.18 | 186.21 | 182.37 | 288418 |
| 1732232400 | 181.73 | 1.41 | 0.78 | 181.68 | 183.96 | 180.93 | 352495 |
| 1732146000 | 180.32 | 1.94 | 1.09 | 178.64 | 180.69 | 177.085 | 505506 |
| 1732059600 | 178.38 | 0.37 | 0.21 | 176.59 | 178.865 | 175.46 | 320926 |
| 1731973200 | 178.01 | -1.07 | -0.60 | 179.45 | 181 | 177.4 | 343258 |
| 1731714000 | 179.08 | -1.83 | -1.01 | 180.99 | 181.94 | 176.4325 | 439705 |
| 1731627600 | 180.91 | 0.83 | 0.46 | 180.04 | 182.14 | 178.622 | 448340 |
| 1731541200 | 180.08 | -1.28 | -0.71 | 182.29 | 182.6019 | 179.92 | 253683 |
| 1731454800 | 181.36 | -1.63 | -0.89 | 183.85 | 185.145 | 180.94 | 373071 |
| 1731368400 | 182.99 | -1.07 | -0.58 | 185.77 | 185.77 | 181.96 | 447938 |
| 1731109200 | 184.06 | 0.16 | 0.09 | 184.77 | 186.47 | 182.96 | 295976 |
| 1731022800 | 183.9 | -3.66 | -1.95 | 186.99 | 187.8 | 183.51 | 344550 |
| 1730936400 | 187.56 | 14.05 | 8.10 | 180.47 | 190.71 | 180.47 | 913968 |
| 1730850000 | 173.51 | 1.46 | 0.85 | 171.89 | 174.8019 | 171.75 | 366483 |
| 1730763600 | 172.05 | -1.74 | -1.00 | 173.79 | 175.01 | 172.02 | 403048 |
| 1730500800 | 173.79 | 1.19 | 0.69 | 172.85 | 175.05 | 172.22 | 437827 |
| 1730414400 | 172.6 | -1.16 | -0.67 | 174.43 | 175.5 | 171.57 | 440126 |
| 1730328000 | 173.76 | 0.6 | 0.35 | 172.3 | 176.6197 | 171.9 | 500358 |
| 1730241600 | 173.16 | -5.6 | -3.13 | 176.97 | 178.8 | 173.16 | 441690 |
| 1730155200 | 178.76 | -0.09 | -0.05 | 178.22 | 180.86 | 177.81 | 457063 |
| 1729896000 | 178.85 | -2.28 | -1.26 | 182.17 | 184.41 | 178.72 | 773767 |
| 1729809600 | 181.13 | -31.91 | -14.98 | 180 | 189.62 | 179.46 | 2471692 |
| 1729723200 | 213.04 | 1.71 | 0.81 | 210.45 | 214.3 | 209.925 | 449400 |
| 1729636800 | 211.33 | -1.6 | -0.75 | 211.97 | 213.46 | 211.04 | 498222 |
| 1729550400 | 212.93 | -3.69 | -1.70 | 216.03 | 217.47 | 212.52 | 386923 |
| 1729291200 | 216.62 | 3.07 | 1.44 | 214.11 | 217.24 | 212.72 | 324771 |
| 1729204800 | 213.55 | 0.18 | 0.08 | 214.32 | 214.32 | 212.22 | 359623 |
| 1729118400 | 213.37 | -0.39 | -0.18 | 214.81 | 216.09 | 213.13 | 323442 |
| 1729032000 | 213.76 | -0.81 | -0.38 | 213.31 | 216.13 | 213.31 | 278805 |
| 1728945600 | 214.57 | 0.94 | 0.44 | 214.05 | 215.55 | 212.73 | 268644 |
| 1728686400 | 213.63 | 3.16 | 1.50 | 213 | 215.5 | 211.9 | 283432 |
| 1728600000 | 210.47 | -1.65 | -0.78 | 210.84 | 212.255 | 209.31 | 294051 |
| 1728513600 | 212.12 | 3.26 | 1.56 | 208.66 | 212.68 | 208.39 | 237515 |
| 1728427200 | 208.86 | 0.09 | 0.04 | 208.2 | 209.9 | 205.86 | 311210 |
| 1728340800 | 208.77 | -1.23 | -0.59 | 210 | 210.29 | 208.31 | 332490 |
| 1728081600 | 210 | 3.81 | 1.85 | 208.75 | 210.34 | 208.09 | 298978 |
| 1727995200 | 206.19 | 0.29 | 0.14 | 205 | 207.87 | 203.05 | 410805 |
| 1727908800 | 205.9 | -3.47 | -1.66 | 208.86 | 209.28 | 205.51 | 537618 |
| 1727822400 | 209.37 | -0.36 | -0.17 | 209.8 | 211 | 207.55 | 730893 |
| 1727736000 | 209.73 | 0.63 | 0.30 | 208.77 | 211.12 | 208.38 | 480769 |
| 1727476800 | 209.1 | 3.65 | 1.78 | 206.5 | 209.74 | 205.51 | 269829 |
| 1727390400 | 205.45 | 0.82 | 0.40 | 205 | 206.69 | 200.31 | 509741 |
| 1727304000 | 204.63 | -5.14 | -2.45 | 209.36 | 209.74 | 203.74 | 500063 |
| 1727217600 | 209.77 | 1.75 | 0.84 | 208.46 | 210.14 | 207.23 | 412761 |
| 1727131200 | 208.02 | 0.91 | 0.44 | 208.12 | 209.38 | 206.83 | 338482 |
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
