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 | 2.04 | 1.22368184272 | 166.71 | 170.01 | 164.63 | 296960 | 166.4725524 | CS |
| 4 | 14.51 | 9.40741701245 | 154.24 | 170.01 | 154.14 | 298775 | 162.79593211 | CS |
| 12 | 16.36 | 10.735612573 | 152.39 | 170.01 | 146.99 | 392888 | 158.16867331 | CS |
| 26 | 34.62 | 25.810780586 | 134.13 | 170.01 | 132.55 | 385440 | 151.30716907 | CS |
| 52 | 48.51 | 40.3443113772 | 120.24 | 170.01 | 110.52 | 397986 | 134.87719684 | CS |
| 156 | 89.59 | 113.175846387 | 79.16 | 170.01 | 78.91 | 463995 | 116.81682931 | CS |
| 260 | 101.98 | 152.733263442 | 66.77 | 170.01 | 59.02 | 532792 | 93.68844598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 169.28 | 0 | 0.00 | 169.28 | 169.28 | 169.28 | 0 |
| 1721425200 | 169.28 | 3.12 | 1.88 | 166.13999 | 169.39 | 166.13999 | 202550 |
| 1721338800 | 166.16 | 0.65 | 0.39 | 164.99 | 166.68 | 164.99 | 493158 |
| 1721252400 | 165.51 | -0.73 | -0.44 | 165.13 | 166.32 | 164.63 | 253299 |
| 1721166000 | 166.24 | 0.16 | 0.10 | 166.09 | 167.35 | 165.07 | 247685 |
| 1721079600 | 166.08 | -0.23 | -0.14 | 166.71 | 167.55 | 165.55 | 288108 |
| 1720820400 | 166.31 | 0.75 | 0.45 | 165.74 | 167.69999 | 165.74 | 241330 |
| 1720734000 | 165.56 | -0.53 | -0.32 | 166.56 | 166.91 | 165.56 | 304273 |
| 1720647600 | 166.09 | 1.4 | 0.85 | 165.09 | 167.16 | 165 | 259671 |
| 1720561200 | 164.69 | -0.1 | -0.06 | 164.88999 | 165.66999 | 164.31 | 303857 |
| 1720474800 | 164.79 | 1.44 | 0.88 | 163.97999 | 165 | 163.44 | 333693 |
| 1720215600 | 163.35 | 1.3 | 0.80 | 162.4 | 164.25 | 161.79 | 397846 |
| 1720129200 | 162.05 | 0.26 | 0.16 | 162.82 | 164.1 | 162.03 | 110304 |
| 1720042800 | 161.79 | 2.04 | 1.28 | 160.13999 | 163.34 | 160.13999 | 299328 |
| 1719956400 | 159.75 | 1.05 | 0.66 | 158.44999 | 160.16999 | 157.41999 | 319525 |
| 1719610800 | 158.69999 | -0.41 | -0.26 | 159.34 | 160.1 | 158.69999 | 265274 |
| 1719524400 | 159.11 | 1.1 | 0.70 | 157.77 | 159.24 | 157.28 | 311623 |
| 1719438000 | 158.01 | 0.99 | 0.63 | 156.88 | 158.54 | 156.21 | 370373 |
| 1719351600 | 157.02 | 0.52 | 0.33 | 156.19999 | 157.54 | 154.8 | 284885 |
| 1719265200 | 156.5 | 2.26 | 1.47 | 154.24 | 156.68 | 154.13999 | 389936 |
| 1719006000 | 154.24 | 0.38 | 0.25 | 153.91999 | 154.54 | 153.38 | 1397247 |
| 1718919600 | 153.86 | -1.18 | -0.76 | 154.4 | 155.25 | 152.76 | 517658 |
| 1718833200 | 155.04 | -0.86 | -0.55 | 155.46 | 156.15 | 154.27 | 305208 |
| 1718746800 | 155.9 | -1.17 | -0.74 | 157.03 | 157.47999 | 155.5 | 677389 |
| 1718660400 | 157.07 | 0.72 | 0.46 | 156.09 | 157.5 | 156.09 | 455495 |
| 1718401200 | 156.35 | -1.32 | -0.84 | 156.54 | 157 | 154.71 | 526771 |
| 1718314800 | 157.66999 | -1.19 | -0.75 | 158.69999 | 159.72999 | 157.46 | 350078 |
| 1718228400 | 158.86 | 0.26 | 0.16 | 158.41 | 160 | 157.91999 | 272723 |
| 1718142000 | 158.6 | -1.09 | -0.68 | 159.69999 | 159.75 | 157.72 | 402067 |
| 1718055600 | 159.69 | -1.24 | -0.77 | 160.51 | 161.01 | 159.51 | 217128 |
| 1717796400 | 160.93 | -0.93 | -0.57 | 161.76 | 162.41 | 160.41999 | 298039 |
| 1717710000 | 161.86 | 0.3 | 0.19 | 161.82 | 164.77 | 161.41 | 355153 |
| 1717623600 | 161.56 | 0.65 | 0.40 | 161.33 | 162.5 | 161.19 | 646497 |
| 1717537200 | 160.91 | 1.29 | 0.81 | 160 | 161.5 | 159.55 | 482694 |
| 1717450800 | 159.62 | 1.32 | 0.83 | 157.9 | 160.21 | 157.9 | 679166 |
| 1717191600 | 158.3 | 2.32 | 1.49 | 156.3 | 158.4 | 155.06 | 1394419 |
| 1717105200 | 155.97999 | 0.93 | 0.60 | 154.93 | 157.13 | 154.57 | 430152 |
| 1717018800 | 155.05 | 1.05 | 0.68 | 153.33 | 155.61 | 152.71 | 457427 |
| 1716932400 | 154 | -2.09 | -1.34 | 155.53 | 155.65 | 152.81 | 496126 |
| 1716846000 | 156.09 | -0.57 | -0.36 | 156.66 | 156.88999 | 155.55 | 130192 |
| 1716586800 | 156.66 | 0.41 | 0.26 | 156.58 | 158.4 | 155.94 | 683125 |
| 1716500400 | 156.25 | 0.58 | 0.37 | 156.63 | 156.96 | 154.56 | 440494 |
| 1716414000 | 155.66999 | -0.35 | -0.22 | 155.63 | 156.65 | 154.46 | 539821 |
| 1716327600 | 156.02 | -1.46 | -0.93 | 156.9 | 157.46 | 155.62 | 331861 |
| 1715982000 | 157.47999 | 0.41 | 0.26 | 157.12 | 157.56 | 156.08 | 252938 |
| 1715895600 | 157.07 | 1.93 | 1.24 | 155.6 | 157.93 | 155.22 | 520376 |
| 1715809200 | 155.13999 | -0.62 | -0.40 | 155.38 | 156 | 154.38999 | 355333 |
| 1715722800 | 155.76 | 0.06 | 0.04 | 155.38999 | 156 | 154.58 | 206113 |
| 1715636400 | 155.69999 | -0.42 | -0.27 | 155.88 | 156.81 | 154.88999 | 306327 |
| 1715377200 | 156.12 | 0.5 | 0.32 | 156.03 | 157.11 | 155.8 | 371746 |
| 1715290800 | 155.62 | -1.13 | -0.72 | 156.8 | 157.1 | 155.24 | 259153 |
| 1715204400 | 156.75 | 2.25 | 1.46 | 154.58 | 157.51 | 154.58 | 501620 |
| 1715118000 | 154.5 | -0.98 | -0.63 | 155.78 | 156.47999 | 154.44999 | 362972 |
| 1715031600 | 155.47999 | 1.55 | 1.01 | 154.18 | 156.44999 | 154.18 | 316217 |
| 1714772400 | 153.93 | -0.68 | -0.44 | 154.72999 | 154.72999 | 152.74 | 236889 |
| 1714686000 | 154.61 | 1.77 | 1.16 | 153.8 | 155.22 | 153.36 | 281818 |
| 1714599600 | 152.84 | 1.88 | 1.25 | 146.99 | 153.68 | 146.99 | 207087 |
| 1714513200 | 150.96 | -1.68 | -1.10 | 152.3 | 152.58 | 150.94 | 194633 |
| 1714426800 | 152.63999 | 0.21 | 0.14 | 152.38999 | 152.91999 | 151.34 | 250617 |
| 1714167600 | 152.43 | 0 | 0.00 | 152.43 | 152.43 | 152.43 | 0 |
| 1714081200 | 152.43 | 0.16 | 0.11 | 151.91 | 153.49 | 150.22 | 199549 |
| 1713994800 | 152.27 | 1.94 | 1.29 | 150.24 | 152.33 | 150.24 | 337722 |
| 1713908400 | 150.33 | -0.25 | -0.17 | 151.04 | 152.07 | 150 | 280000 |
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
