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 | -2.68 | -1.6434659962 | 163.07 | 163.5 | 159.6 | 48225 | 161.95855415 | FU |
| 4 | 1.1 | 0.690564379434 | 159.29 | 164.8 | 158.26 | 41285 | 161.74763037 | FU |
| 12 | -5.61 | -3.37951807229 | 166 | 166.14 | 155.55 | 47713 | 160.79879558 | FU |
| 26 | -3.31 | -2.02199144777 | 163.7 | 170.71 | 155.55 | 45329 | 163.77239929 | FU |
| 52 | -3.3 | -2.01600586474 | 163.69 | 170.71 | 154.99 | 60995 | 161.83459696 | FU |
| 156 | -8.61 | -5.09467455621 | 169 | 174.64 | 154.9 | 44218 | 162.93761061 | FU |
| 260 | 0.44 | 0.275085964364 | 159.95 | 221.98 | 107.5 | 43648 | 166.41893437 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 159.85 | -2.04 | -1.26 | 161.93 | 162.44 | 159.6 | 65700 |
| 1722288600 | 161.88999 | -1.5 | -0.92 | 163.38999 | 163.5 | 161.19999 | 51075 |
| 1722029400 | 163.38999 | 0.39 | 0.24 | 163.13 | 163.46 | 162.4 | 43554 |
| 1721943000 | 163 | 0.1 | 0.06 | 162.9 | 163.13 | 162.06 | 36241 |
| 1721856600 | 162.9 | -0.1 | -0.06 | 163.07 | 163.13 | 161.63999 | 44554 |
| 1721770140 | 163 | 0.56 | 0.34 | 162.52 | 163.49 | 162.4 | 33570 |
| 1721683800 | 162.44 | 0.54 | 0.33 | 162.33 | 163.8 | 162 | 45503 |
| 1721424600 | 161.9 | -1.1 | -0.67 | 163.33 | 163.49 | 161.16999 | 41170 |
| 1721338200 | 163 | -1.5 | -0.91 | 164.5 | 164.8 | 162.5 | 32557 |
| 1721251800 | 164.5 | 0.44 | 0.27 | 163.9 | 164.53 | 163.88 | 30873 |
| 1721165340 | 164.06 | 1.26 | 0.77 | 163.03 | 164.5 | 163 | 40615 |
| 1721079000 | 162.8 | 0.58 | 0.36 | 162.15 | 163.25 | 162 | 38708 |
| 1720819800 | 162.22 | 0.4 | 0.25 | 161.82 | 162.33 | 161.5 | 38568 |
| 1720733400 | 161.82 | 0.82 | 0.51 | 161.01 | 162 | 161.01 | 30649 |
| 1720647000 | 161 | 0.51 | 0.32 | 160.54 | 161.22 | 160.5 | 32778 |
| 1720560540 | 160.49 | 0.19 | 0.12 | 160.27 | 160.54 | 159.5 | 37413 |
| 1720474200 | 160.3 | -0.17 | -0.11 | 160.6 | 160.87 | 160.15 | 53927 |
| 1720215000 | 160.47 | 0.47 | 0.29 | 160 | 160.94999 | 159.22999 | 41932 |
| 1720128540 | 160 | 1.19 | 0.75 | 158.9 | 160 | 158.81 | 39935 |
| 1720042200 | 158.81 | -0.48 | -0.30 | 159.29 | 159.38999 | 158.26 | 46381 |
| 1719955800 | 159.29 | 0.62 | 0.39 | 158.66999 | 159.4 | 158.54 | 62000 |
| 1719869400 | 158.66999 | -3.48 | -2.15 | 161.19999 | 161.3 | 157.63 | 82830 |
| 1719610200 | 162.15 | 0.04 | 0.02 | 162.44 | 163.16999 | 161.5 | 56163 |
| 1719523800 | 162.11 | 2.11 | 1.32 | 160 | 162.5 | 159.99 | 38603 |
| 1719437400 | 160 | 1.03 | 0.65 | 159 | 160.08 | 159 | 42493 |
| 1719351000 | 158.97 | 1.22 | 0.77 | 157.78 | 159.19999 | 157.52 | 45700 |
| 1719264600 | 157.75 | 1.63 | 1.04 | 156.79 | 157.91999 | 156.55 | 77338 |
| 1719005400 | 156.12 | -1.58 | -1.00 | 158 | 158.8 | 155.55 | 179854 |
| 1718918940 | 157.69999 | -0.65 | -0.41 | 158.62 | 158.88999 | 157.57 | 56470 |
| 1718832540 | 158.35 | -0.05 | -0.03 | 158.56 | 158.9 | 158 | 49672 |
| 1718746200 | 158.4 | -0.27 | -0.17 | 158.9 | 159.13999 | 158.4 | 41887 |
| 1718659800 | 158.66999 | -0.88 | -0.55 | 159.99 | 159.99 | 158.5 | 62218 |
| 1718400600 | 159.55 | 1.23 | 0.78 | 158.32 | 159.8 | 158.26 | 58535 |
| 1718314200 | 158.32 | -1.68 | -1.05 | 160 | 160.3 | 157.19999 | 65812 |
| 1718227800 | 160 | -0.1 | -0.06 | 160.11 | 160.79 | 159.5 | 37331 |
| 1718141400 | 160.1 | -0.66 | -0.41 | 160.76 | 161.15 | 160 | 43837 |
| 1718055000 | 160.76 | -0.48 | -0.30 | 161.24 | 161.24 | 160 | 51602 |
| 1717795800 | 161.24 | 0.24 | 0.15 | 161.28 | 161.88999 | 161 | 39190 |
| 1717709400 | 161 | 0.41 | 0.26 | 160.69999 | 161.5 | 160.59 | 40245 |
| 1717622940 | 160.59 | -0.57 | -0.35 | 161.47 | 161.88 | 160.5 | 34900 |
| 1717536600 | 161.16 | 0.37 | 0.23 | 160.79 | 161.47 | 160.5 | 37733 |
| 1717450200 | 160.79 | -2.01 | -1.23 | 162.3 | 162.8 | 160.52 | 65807 |
| 1717191000 | 162.8 | 1.1 | 0.68 | 162.03 | 163.6 | 161.18 | 50210 |
| 1717018140 | 161.69999 | 0.64 | 0.40 | 161 | 161.94999 | 161 | 38798 |
| 1716931740 | 161.06 | -0.95 | -0.59 | 162.01 | 162.01 | 160.85 | 44993 |
| 1716845340 | 162.01 | 0.21 | 0.13 | 161.81 | 162.54 | 161.01 | 37447 |
| 1716586200 | 161.8 | -0.33 | -0.20 | 162.13 | 162.3 | 160.99 | 50495 |
| 1716499800 | 162.13 | -0.29 | -0.18 | 162.75 | 163.55 | 161.61 | 32514 |
| 1716413340 | 162.41999 | -0.19 | -0.12 | 162.69999 | 162.72 | 162.05 | 30073 |
| 1716327000 | 162.61 | -0.69 | -0.42 | 163.31 | 163.97999 | 162.03 | 43565 |
| 1716240600 | 163.3 | 0.65 | 0.40 | 163.19999 | 163.5 | 162.66999 | 42639 |
| 1715981400 | 162.65 | 0.15 | 0.09 | 162.5 | 163.5 | 162.5 | 36812 |
| 1715895000 | 162.5 | 0.65 | 0.40 | 161.93 | 163 | 161.87 | 42188 |
| 1715808600 | 161.85 | 0.24 | 0.15 | 161.61 | 161.93 | 161.61 | 46036 |
| 1715722200 | 161.61 | -1.28 | -0.79 | 162.76 | 162.99 | 161.5 | 49064 |
| 1715635800 | 162.88999 | -1.51 | -0.92 | 164.31 | 164.31 | 162.5 | 56920 |
| 1715376600 | 164.4 | -0.38 | -0.23 | 164.54 | 165.37 | 163.38999 | 45459 |
| 1715290140 | 164.78 | -1 | -0.60 | 166 | 166 | 164.44999 | 37964 |
| 1715203800 | 165.78 | -0.37 | -0.22 | 166 | 166.13999 | 164.75 | 33951 |
| 1715117400 | 166.15 | -0.43 | -0.26 | 166.63999 | 166.8 | 165.58 | 31884 |
| 1715031000 | 166.58 | -0.01 | -0.01 | 166.59 | 166.87 | 165.43 | 40588 |
| 1714771800 | 166.59 | 1.54 | 0.93 | 165.31 | 166.99 | 165.08 | 30058 |
| 1714685400 | 165.05 | -1.57 | -0.94 | 165.53 | 166 | 162.94999 | 39016 |
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
