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 | -13.7 | -10.1293900185 | 135.25 | 136 | 121.13 | 17369 | 127.70016189 | FU |
| 4 | -8.45 | -6.5 | 130 | 138.43 | 121.13 | 11802 | 132.16288035 | FU |
| 12 | 0.56 | 0.46284816927 | 120.99 | 138.43 | 119 | 10069 | 128.22917972 | FU |
| 26 | 0.05 | 0.0411522633745 | 121.5 | 138.43 | 118.15 | 9360 | 126.90559103 | FU |
| 52 | 13.52 | 12.5150421179 | 108.03 | 138.43 | 107.5 | 7138 | 124.1650207 | FU |
| 156 | 31.38 | 34.8009315737 | 90.17 | 138.43 | 84.5 | 7892 | 104.88936254 | FU |
| 260 | 8.05 | 7.09251101322 | 113.5 | 138.43 | 84.5 | 7708 | 104.36229769 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 121.55 | -0.33 | -0.27 | 122.97 | 123 | 121.13 | 16712 |
| 1721943000 | 121.88 | -2.09 | -1.69 | 123 | 123.92 | 121.57 | 18362 |
| 1721856600 | 123.97 | -1.98 | -1.57 | 126.41 | 126.42 | 122.3 | 20489 |
| 1721770140 | 125.95 | -9.88 | -7.27 | 130.02 | 131.97 | 125 | 18967 |
| 1721683800 | 135.83 | 1.39 | 1.03 | 134.6 | 136 | 134.12 | 14994 |
| 1721424600 | 134.44 | -1.36 | -1.00 | 135.25 | 135.88999 | 132.19999 | 14035 |
| 1721338200 | 135.8 | -0.76 | -0.56 | 137.16999 | 137.18 | 133.96 | 13856 |
| 1721251800 | 136.56 | -0.85 | -0.62 | 137.19 | 138.43 | 135.82 | 26536 |
| 1721165340 | 137.41 | 1.66 | 1.22 | 135.75 | 137.9 | 135.01 | 25772 |
| 1721079000 | 135.75 | 2.23 | 1.67 | 134 | 135.75 | 133.01 | 14134 |
| 1720819800 | 133.52 | 1.52 | 1.15 | 132.02 | 133.52 | 132.02 | 4164 |
| 1720733400 | 132 | -0.4 | -0.30 | 132.4 | 133 | 131.9 | 5335 |
| 1720647000 | 132.4 | -0.6 | -0.45 | 132.5 | 133 | 127.5 | 5812 |
| 1720560540 | 133 | 1.02 | 0.77 | 132.78 | 133 | 131.08 | 2039 |
| 1720474200 | 131.97999 | 0.41 | 0.31 | 131.9 | 132.51 | 130.72 | 8012 |
| 1720215000 | 131.57 | -1.16 | -0.87 | 132.71 | 132.71 | 130.22999 | 6235 |
| 1720128540 | 132.72999 | 1.22 | 0.93 | 131.5 | 133.31 | 131.5 | 2352 |
| 1720042200 | 131.51 | -2.34 | -1.75 | 133.85 | 133.85 | 131.5 | 5470 |
| 1719955800 | 133.85 | 0.86 | 0.65 | 132.01 | 133.93 | 130.99 | 7674 |
| 1719869400 | 132.99 | -0.26 | -0.20 | 132.5 | 133.32 | 131.51 | 9810 |
| 1719610200 | 133.25 | 2.83 | 2.17 | 130 | 133.29 | 130 | 11993 |
| 1719523800 | 130.41999 | 0.55 | 0.42 | 130 | 132.43 | 128.01 | 6358 |
| 1719437400 | 129.87 | 2.77 | 2.18 | 128.69 | 132.97 | 127.11 | 23684 |
| 1719351000 | 127.1 | 0.1 | 0.08 | 128.5 | 128.5 | 126.68 | 3439 |
| 1719264600 | 127 | -0.2 | -0.16 | 127.2 | 128.72 | 126.49 | 9782 |
| 1719005400 | 127.2 | -2.8 | -2.15 | 130.01 | 130.01 | 126.07 | 8516 |
| 1718918940 | 130 | -1 | -0.76 | 131 | 131.4 | 127.97 | 3995 |
| 1718832540 | 131 | 6 | 4.80 | 125 | 132 | 124.82 | 43447 |
| 1718746200 | 125 | 0.27 | 0.22 | 124.7 | 125 | 124.7 | 4120 |
| 1718659800 | 124.73 | 0.09 | 0.07 | 124.65 | 124.98 | 124.6 | 19601 |
| 1718400600 | 124.64 | -0.36 | -0.29 | 124.99 | 125 | 124 | 14465 |
| 1718314200 | 125 | 0.4 | 0.32 | 124.6 | 125 | 124.21 | 6775 |
| 1718227800 | 124.6 | -0.4 | -0.32 | 124.93 | 124.93 | 124.24 | 8680 |
| 1718141400 | 125 | 0.55 | 0.44 | 125 | 125 | 124.5 | 6232 |
| 1718055000 | 124.45 | -0.65 | -0.52 | 124.95 | 125.1 | 124.14 | 4821 |
| 1717795800 | 125.1 | -0.19 | -0.15 | 125.3 | 125.3 | 124.96 | 1927 |
| 1717709400 | 125.29 | 0.04 | 0.03 | 125.3 | 125.3 | 124.89 | 3710 |
| 1717622940 | 125.25 | 0.31 | 0.25 | 125.3 | 125.3 | 124.98 | 2353 |
| 1717536600 | 124.94 | -0.35 | -0.28 | 125.29 | 125.29 | 124.79 | 5531 |
| 1717450200 | 125.29 | 0.4 | 0.32 | 125 | 126 | 124.6 | 11973 |
| 1717191000 | 124.89 | 0.16 | 0.13 | 125 | 125 | 124.5 | 6243 |
| 1717018140 | 124.73 | 0 | 0.00 | 124.99 | 125 | 124.11 | 3893 |
| 1716931740 | 124.73 | -0.97 | -0.77 | 125.79 | 125.99 | 124.68 | 7229 |
| 1716845340 | 125.7 | -0.3 | -0.24 | 126 | 126 | 125.38 | 9468 |
| 1716586200 | 126 | 0.13 | 0.10 | 125.99 | 126 | 125.4 | 5738 |
| 1716499800 | 125.87 | 0.1 | 0.08 | 125.91 | 126 | 125.03 | 14033 |
| 1716413340 | 125.77 | 0.9 | 0.72 | 124.99 | 126 | 124.5 | 21786 |
| 1716327000 | 124.87 | 0.36 | 0.29 | 125.45 | 125.46 | 124.65 | 10517 |
| 1716240600 | 124.51 | -0.49 | -0.39 | 124.94 | 125.84 | 124.5 | 7808 |
| 1715981400 | 125 | -0.86 | -0.68 | 125.1 | 125.1 | 124.1 | 4133 |
| 1715895000 | 125.86 | 2.38 | 1.93 | 123.5 | 125.94 | 122.9 | 7024 |
| 1715808600 | 123.48 | 0.48 | 0.39 | 122.99 | 124.48 | 122.52 | 8926 |
| 1715722200 | 123 | 0 | 0.00 | 123.58 | 123.58 | 122.02 | 5083 |
| 1715635800 | 123 | 0.92 | 0.75 | 123.96 | 123.98 | 121 | 3519 |
| 1715376600 | 122.08 | 0.08 | 0.07 | 122 | 122.4 | 121.5 | 2856 |
| 1715290140 | 122 | 2.3 | 1.92 | 119.99 | 122.43 | 119.98 | 4893 |
| 1715203800 | 119.7 | -1.04 | -0.86 | 120.3 | 120.8 | 119 | 23967 |
| 1715117400 | 120.74 | 0.24 | 0.20 | 120.5 | 120.88 | 120.3 | 5329 |
| 1715031000 | 120.5 | -0.15 | -0.12 | 120.64 | 120.7 | 120.43 | 9202 |
| 1714771800 | 120.65 | 0.13 | 0.11 | 120.99 | 121 | 120.4 | 6970 |
| 1714685400 | 120.52 | -0.98 | -0.81 | 121.49 | 121.49 | 120.5 | 11773 |
| 1714512600 | 121.5 | -0.77 | -0.63 | 122.47 | 122.49 | 121 | 16894 |
| 1714426200 | 122.27 | 0.51 | 0.42 | 124.94 | 124.94 | 121 | 13331 |
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
