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 | 6.04 | 3.58180632153 | 168.63 | 175.19 | 165.17 | 304954 | 169.64089082 | CS |
| 4 | 13.92 | 8.65940902022 | 160.75 | 175.19 | 157.25 | 356214 | 162.9507991 | CS |
| 12 | 7.45 | 4.45520870709 | 167.22 | 176.88 | 157.25 | 329019 | 165.98231235 | CS |
| 26 | 30.07 | 20.7952973721 | 144.6 | 176.88 | 140.67 | 354232 | 158.18338125 | CS |
| 52 | -13.67 | -7.25815015398 | 188.34 | 198 | 139.19 | 374033 | 164.0093635 | CS |
| 156 | -8.38 | -4.57798415733 | 183.05 | 217.6 | 139.19 | 383690 | 176.49230918 | CS |
| 260 | 62.74 | 56.0528901992 | 111.93 | 222.15 | 106.5 | 438629 | 167.83167218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 173.75 | 2.62 | 1.53 | 173.12 | 174.78 | 169.74 | 264851 |
| 1720647600 | 171.13 | 3.85 | 2.30 | 167.89 | 171.25 | 167.89 | 343613 |
| 1720561200 | 167.28 | -0.14 | -0.08 | 167.02 | 168.08 | 165.86 | 311768 |
| 1720474800 | 167.41999 | -1.28 | -0.76 | 167.66 | 167.81 | 165.16999 | 230566 |
| 1720215600 | 168.7 | 1.63 | 0.98 | 168.63 | 170.43 | 168.05 | 373972 |
| 1720129200 | 167.07 | 0.02 | 0.01 | 167.05 | 167.53 | 166.47 | 35773 |
| 1720042800 | 167.05 | 4.02 | 2.47 | 164.72 | 169.04 | 164.69999 | 235032 |
| 1719956400 | 163.03 | 0.83 | 0.51 | 162.93 | 166.37 | 161.6 | 409324 |
| 1719610800 | 162.19999 | -2.55 | -1.55 | 165.94 | 166.68 | 161.47999 | 221055 |
| 1719524400 | 164.75 | 2.18 | 1.34 | 163.76 | 165.52 | 163.35 | 276393 |
| 1719438000 | 162.57 | 1.53 | 0.95 | 159.88 | 162.63999 | 159.88 | 289014 |
| 1719351600 | 161.04 | -0.71 | -0.44 | 161.1 | 162.16 | 160.18 | 161598 |
| 1719265200 | 161.75 | 1.94 | 1.21 | 161.74 | 162.63999 | 160.88 | 209719 |
| 1719006000 | 159.81 | -0.97 | -0.60 | 160.66 | 160.99 | 159.19999 | 1865847 |
| 1718919600 | 160.78 | 1.65 | 1.04 | 159.51 | 161.47 | 159.05 | 249856 |
| 1718833200 | 159.13 | -0.36 | -0.23 | 158.82 | 159.82 | 157.79 | 118888 |
| 1718746800 | 159.49 | 0.19 | 0.12 | 158.69 | 160.3 | 158.13 | 374400 |
| 1718660400 | 159.3 | -0.19 | -0.12 | 158.66999 | 159.97 | 157.25 | 505013 |
| 1718401200 | 159.49 | -0.91 | -0.57 | 160.75 | 160.94999 | 157.75 | 291381 |
| 1718314800 | 160.4 | -3.22 | -1.97 | 161.88 | 163.65 | 159.46 | 463387 |
| 1718228400 | 163.62 | 0.3 | 0.18 | 165.41999 | 166.3 | 163.22999 | 296585 |
| 1718142000 | 163.32 | -1.86 | -1.13 | 164.69 | 164.69 | 161.16 | 204688 |
| 1718055600 | 165.18 | 3.35 | 2.07 | 162.66999 | 165.41999 | 162.22 | 129137 |
| 1717796400 | 161.83 | -8.06 | -4.74 | 165.53 | 166.78 | 161.19999 | 304084 |
| 1717710000 | 169.89 | 5.12 | 3.11 | 164.8 | 169.92 | 164.69 | 229171 |
| 1717623600 | 164.77 | 2.19 | 1.35 | 162.56 | 165.29 | 161.44999 | 324060 |
| 1717537200 | 162.58 | -6.71 | -3.96 | 167.33 | 167.34 | 162 | 408097 |
| 1717450800 | 169.29 | 1.6 | 0.95 | 168.57 | 169.67 | 167.22999 | 231270 |
| 1717191600 | 167.69 | -2.35 | -1.38 | 170.14 | 170.67 | 167.69 | 1273284 |
| 1717105200 | 170.04 | 2.54 | 1.52 | 167.54 | 171.04 | 167.54 | 261479 |
| 1717018800 | 167.5 | -2.88 | -1.69 | 168.9 | 170.39 | 167.33 | 306417 |
| 1716932400 | 170.38 | 2.15 | 1.28 | 168.87 | 170.61 | 167.24 | 486409 |
| 1716846000 | 168.23 | 1.51 | 0.91 | 167.77 | 168.77 | 167.71 | 46438 |
| 1716586800 | 166.72 | 0.19 | 0.11 | 167.53 | 168.32 | 166.47 | 304907 |
| 1716500400 | 166.53 | -3.88 | -2.28 | 169.61 | 170.37 | 165.59 | 555567 |
| 1716414000 | 170.41 | -4.83 | -2.76 | 173.7 | 173.7 | 169.75 | 264022 |
| 1716327600 | 175.24 | 0.49 | 0.28 | 174.28 | 176.14 | 173.45 | 188319 |
| 1715982000 | 174.75 | 3.46 | 2.02 | 172.94 | 174.89 | 171.97 | 284231 |
| 1715895600 | 171.29 | 0.79 | 0.46 | 169.62 | 172.15 | 169 | 430694 |
| 1715809200 | 170.5 | -2.61 | -1.51 | 173.56 | 173.56 | 170.46 | 282090 |
| 1715722800 | 173.11 | 0.97 | 0.56 | 173.01 | 173.66 | 171.89 | 238587 |
| 1715636400 | 172.14 | -2.61 | -1.49 | 173.9 | 175.18 | 171.59 | 171098 |
| 1715377200 | 174.75 | 0.49 | 0.28 | 175.86 | 176.88 | 173.57 | 218819 |
| 1715290800 | 174.26 | 0.74 | 0.43 | 174.45 | 175.18 | 173.45 | 183516 |
| 1715204400 | 173.52 | 0.53 | 0.31 | 171.98 | 175.38 | 171.64 | 263271 |
| 1715118000 | 172.99 | 0.5 | 0.29 | 172.7 | 173.75 | 171.66 | 253438 |
| 1715031600 | 172.49 | 3.92 | 2.33 | 170.7 | 173.24 | 170.7 | 296120 |
| 1714772400 | 168.57 | 3.17 | 1.92 | 166.56 | 168.65 | 164.36 | 272892 |
| 1714686000 | 165.4 | -2.19 | -1.31 | 165.91 | 168.73 | 163.6 | 472915 |
| 1714599600 | 167.59 | 1.87 | 1.13 | 166.5 | 170.44 | 165.81 | 283043 |
| 1714513200 | 165.72 | -2.86 | -1.70 | 166.59 | 167.98 | 165.72 | 442046 |
| 1714426800 | 168.58 | 0.61 | 0.36 | 168.36 | 169.16 | 166.77 | 217446 |
| 1714167600 | 167.97 | 1.85 | 1.11 | 167.3 | 168.73 | 165.88 | 245553 |
| 1714081200 | 166.12 | 3.12 | 1.91 | 163.11 | 166.33 | 161.8 | 215383 |
| 1713994800 | 163 | -0.08 | -0.05 | 162.3 | 164.65 | 162.19 | 193265 |
| 1713908400 | 163.08 | 1.08 | 0.67 | 160.9 | 163.66999 | 160.55 | 311389 |
| 1713822000 | 162 | -5 | -2.99 | 162.86 | 163.88999 | 160.9 | 411000 |
| 1713562800 | 167 | -0.53 | -0.32 | 167.22 | 167.84 | 166.27 | 267455 |
| 1713476400 | 167.53 | 1.62 | 0.98 | 167.26 | 168.47 | 166.01 | 390995 |
| 1713390000 | 165.91 | 4.09 | 2.53 | 161.56 | 166.19999 | 161.5 | 353936 |
| 1713303600 | 161.82 | 1.29 | 0.80 | 159.04 | 162.87 | 157.91999 | 442118 |
| 1713217200 | 160.53 | -2.12 | -1.30 | 163.35 | 163.85 | 160 | 335175 |
| 1712958000 | 162.65 | -3.31 | -1.99 | 169.16 | 169.7 | 161.93 | 420799 |
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
