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 | -5.66 | -3.20045236076 | 176.85 | 177.54 | 164.77 | 231 | 174.30413137 | DR |
| 4 | 0.68 | 0.398803589232 | 170.51 | 185.4 | 164.77 | 221 | 177.55941976 | DR |
| 12 | 3.75 | 2.23960821787 | 167.44 | 185.4 | 162.5 | 203 | 173.67847183 | DR |
| 26 | 30.2 | 21.4199588623 | 140.99 | 185.4 | 132.65 | 283 | 155.02892221 | DR |
| 52 | 46.19 | 36.952 | 125 | 185.4 | 119.22 | 367 | 142.36203297 | DR |
| 156 | -31.34 | -15.4742507283 | 202.53 | 205.25 | 114.8 | 337 | 156.78266759 | DR |
| 260 | 61.27 | 55.7405385735 | 109.92 | 207.15 | 109.92 | 318 | 161.33838222 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 173.91 | -1.09 | -0.62 | 171.5 | 174.59 | 171.5 | 706 |
| 1730410200 | 175 | 0 | 0.00 | 175 | 175 | 164.77 | 300 |
| 1730323800 | 175 | 0.9 | 0.52 | 174.08 | 176 | 174.08 | 20 |
| 1730237340 | 174.1 | -1.68 | -0.96 | 177.54 | 177.54 | 173.97 | 82 |
| 1730151000 | 175.78 | -0.25 | -0.14 | 176.85 | 177.14 | 174.08 | 49 |
| 1729891800 | 176.03 | -3.97 | -2.21 | 181.8 | 181.8 | 176 | 1228 |
| 1729805400 | 180 | -3.06 | -1.67 | 183.1 | 183.78 | 180 | 112 |
| 1729719000 | 183.06 | 0.9 | 0.49 | 182.16 | 183.24 | 182.16 | 113 |
| 1729632600 | 182.16 | -0.36 | -0.20 | 181.27 | 182.16 | 180 | 76 |
| 1729546140 | 182.52 | -1.8 | -0.98 | 184.72 | 185.4 | 182.16 | 374 |
| 1729287000 | 184.32 | 3.24 | 1.79 | 181.08 | 184.5 | 180.72 | 23 |
| 1729200540 | 181.08 | -0.19 | -0.10 | 178.55 | 181.9 | 178.55 | 75 |
| 1729114140 | 181.27 | 1.58 | 0.88 | 179.85 | 182.34 | 179.82 | 863 |
| 1729027740 | 179.69 | 6.29 | 3.63 | 176 | 179.99 | 176 | 156 |
| 1728941340 | 173.4 | -1.19 | -0.68 | 176.34 | 176.34 | 173.4 | 42 |
| 1728682200 | 174.59 | 2.72 | 1.58 | 171.19 | 174.76 | 171.19 | 23 |
| 1728595740 | 171.87 | -0.84 | -0.49 | 172.21 | 172.21 | 171.87 | 13 |
| 1728509400 | 172.71 | 3.05 | 1.80 | 171.87 | 172.71 | 171.19 | 43 |
| 1728422940 | 169.66 | -0.24 | -0.14 | 170.58 | 170.88 | 169.32 | 45 |
| 1728336600 | 169.9 | 1.08 | 0.64 | 170.51 | 170.51 | 167.44999 | 69 |
| 1728077400 | 168.82 | -1.86 | -1.09 | 172.12 | 172.12 | 167.96 | 30 |
| 1727991000 | 170.68 | 0.68 | 0.40 | 171.7 | 171.7 | 170 | 149 |
| 1727904540 | 170 | -1.88 | -1.09 | 170.68 | 170.68 | 168.98 | 111 |
| 1727818200 | 171.88 | -2.03 | -1.17 | 175.65 | 175.65 | 171.88 | 1160 |
| 1727731800 | 173.91 | 0 | 0.00 | 178.35 | 178.35 | 173.91 | 6 |
| 1727472600 | 173.91 | 4.44 | 2.62 | 172.48 | 174.08 | 172.48 | 51 |
| 1727386140 | 169.47 | -2.57 | -1.49 | 170.01 | 171.66 | 169.47 | 143 |
| 1727299740 | 172.04 | 0.51 | 0.30 | 172.71 | 178.35 | 170.85 | 61 |
| 1727213400 | 171.53 | -1.19 | -0.69 | 171.88 | 171.88 | 169.16 | 115 |
| 1727127000 | 172.72 | 5.04 | 3.01 | 170.51 | 173.23 | 170.51 | 143 |
| 1726867800 | 167.68 | 3.12 | 1.90 | 164.63999 | 167.84 | 164.63999 | 64 |
| 1726781400 | 164.56 | -5.1 | -3.01 | 166.26 | 168.25 | 163.88 | 247 |
| 1726695000 | 169.66 | -2.34 | -1.36 | 171.4 | 172.03 | 169.66 | 44 |
| 1726608600 | 172 | -1.5 | -0.86 | 173.23 | 174.08 | 172 | 159 |
| 1726522200 | 173.5 | -0.19 | -0.11 | 173.69 | 174.1 | 173.06 | 204 |
| 1726263000 | 173.69 | -2.35 | -1.33 | 175.32 | 175.32 | 172.44 | 624 |
| 1726176540 | 176.04 | -0.54 | -0.31 | 178.35 | 178.35 | 175.86 | 162 |
| 1726090140 | 176.58 | -0.36 | -0.20 | 176.94 | 176.94 | 175.4 | 26 |
| 1726003740 | 176.94 | 1.5 | 0.85 | 176.94 | 177.86 | 176.94 | 366 |
| 1725917400 | 175.44 | 1.02 | 0.58 | 174.93 | 175.78 | 174.42 | 409 |
| 1725658200 | 174.42 | 0.42 | 0.24 | 174 | 174.42 | 173.23 | 67 |
| 1725571800 | 174 | -2.8 | -1.58 | 176.8 | 178.02 | 174 | 14 |
| 1725485400 | 176.8 | 0.8 | 0.45 | 177.76 | 177.76 | 175.78 | 322 |
| 1725399000 | 176 | 1.4 | 0.80 | 173.39 | 176.12 | 172.5 | 219 |
| 1725312600 | 174.6 | 0.76 | 0.44 | 173.35 | 174.6 | 173.35 | 46 |
| 1725053400 | 173.84 | 1.55 | 0.90 | 172.29 | 179.52 | 172.29 | 574 |
| 1724967000 | 172.29 | -0.2 | -0.12 | 174.99 | 174.99 | 172.29 | 14 |
| 1724880600 | 172.49 | 1.64 | 0.96 | 172.21 | 172.49 | 172.21 | 5 |
| 1724794140 | 170.85 | 1.44 | 0.85 | 169.83 | 171.53 | 169.32 | 490 |
| 1724707740 | 169.41 | 1.96 | 1.17 | 168.3 | 170.34 | 168.3 | 211 |
| 1724448600 | 167.44999 | -0.9 | -0.53 | 170.04 | 170.04 | 167.3 | 110 |
| 1724362140 | 168.35 | 1.25 | 0.75 | 168.47 | 169.15 | 167.96 | 392 |
| 1724275740 | 167.1 | 1.02 | 0.61 | 166.09 | 167.1 | 164.9 | 79 |
| 1724189340 | 166.08 | 1.12 | 0.68 | 165.6 | 166.4 | 165.44 | 72 |
| 1724102940 | 164.96 | 0.32 | 0.19 | 163 | 164.96 | 163 | 22 |
| 1723843800 | 164.63999 | 0.24 | 0.15 | 163.5 | 164.63999 | 162.88 | 146 |
| 1723757340 | 164.4 | -0.56 | -0.34 | 166.61 | 166.61 | 162.88 | 157 |
| 1723671000 | 164.96 | 0.66 | 0.40 | 164.1 | 165.76 | 163.84 | 56 |
| 1723584600 | 164.3 | -0.94 | -0.57 | 166.9 | 166.94 | 162.5 | 143 |
| 1723498200 | 165.24 | -2.21 | -1.32 | 167.44 | 167.44 | 164.38999 | 353 |
| 1723239000 | 167.44999 | 0 | 0.00 | 165.75 | 167.44999 | 165.75 | 83 |
| 1723152600 | 167.44999 | -3.06 | -1.79 | 172.22 | 172.22 | 167.44999 | 81 |
| 1723066200 | 170.51 | 0.06 | 0.04 | 167.04 | 172.38 | 167.04 | 70 |
| 1722979740 | 170.45 | 0.45 | 0.26 | 171.7 | 172.72 | 168.13 | 548 |
| 1722893400 | 170 | 1.53 | 0.91 | 162 | 171.63 | 162 | 593 |
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
