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 | -0.19 | -0.132663035889 | 143.22 | 143.72 | 141.43 | 17383 | 142.70100927 | SP |
| 4 | -0.48 | -0.334471465403 | 143.51 | 144.42 | 138.4604 | 15098 | 142.32994245 | SP |
| 12 | 10.27 | 7.73576378427 | 132.76 | 144.6 | 130 | 11659 | 139.77300083 | SP |
| 26 | 5.58 | 4.05965805748 | 137.45 | 144.6 | 130 | 9280 | 138.3067297 | SP |
| 52 | 16.05 | 12.639785793 | 126.98 | 144.6 | 121.46 | 7427 | 135.03200849 | SP |
| 156 | 30.74 | 27.3755454626 | 112.29 | 144.6 | 85.5 | 6906 | 117.99822648 | SP |
| 260 | 78 | 119.944640935 | 65.03 | 144.6 | 64.6899 | 5552 | 112.96330325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 142.6547 | 0.51 | 0.36 | 142.26 | 142.75 | 142.08 | 16221 |
| 1742596200 | 142.13999 | -0.36 | -0.25 | 141.43 | 142.13999 | 141.43 | 7648 |
| 1742509800 | 142.5 | -1.02 | -0.71 | 141.88999 | 142.86 | 141.88999 | 36666 |
| 1742423400 | 143.5153 | 0.67 | 0.47 | 142.86 | 143.72 | 142.52 | 12749 |
| 1742337000 | 142.85 | -0.32 | -0.22 | 143.22 | 143.22 | 142.245 | 13629 |
| 1742250600 | 143.17169 | 1.68 | 1.19 | 141.5 | 143.41 | 141.5 | 16380 |
| 1741991400 | 141.489 | 2.65 | 1.91 | 140.19999 | 141.489 | 140.19999 | 5876 |
| 1741905000 | 138.8423 | -0.95 | -0.68 | 139.54 | 139.93 | 138.62 | 6408 |
| 1741818600 | 139.7937 | 0.34 | 0.25 | 140.55 | 140.55 | 139.47999 | 10185 |
| 1741732200 | 139.44999 | -0.91 | -0.65 | 140.46 | 140.46 | 138.4604 | 13322 |
| 1741645800 | 140.3621 | -3.33 | -2.32 | 141.54 | 141.9219 | 139.51 | 10226 |
| 1741390200 | 143.69 | 1.42 | 0.99 | 142.08 | 143.69999 | 141.9345 | 39459 |
| 1741303800 | 142.2747 | -1.12 | -0.78 | 142.63 | 143.44 | 142.01 | 11247 |
| 1741217400 | 143.395 | 2.74 | 1.95 | 141.83 | 143.7041 | 141.815 | 29667 |
| 1741131000 | 140.6541 | -1.42 | -1.00 | 141.02 | 141.96 | 139.57 | 16463 |
| 1741044600 | 142.0766 | -0.62 | -0.44 | 144.15 | 144.41999 | 141.60319 | 16785 |
| 1740785400 | 142.69999 | 0.92 | 0.65 | 141.47999 | 142.69999 | 141.09899 | 12321 |
| 1740699000 | 141.78049 | -1.17 | -0.82 | 142.91999 | 143.09 | 141.71199 | 8016 |
| 1740612600 | 142.95339 | -0.09 | -0.06 | 143.41 | 143.88 | 142.69999 | 7580 |
| 1740526200 | 143.04 | 0.85 | 0.60 | 143.51 | 143.51499 | 142.4942 | 11114 |
| 1740439800 | 142.1894 | -0.43 | -0.30 | 144.6 | 144.6 | 142.1894 | 10278 |
| 1740180600 | 142.6182 | -1.34 | -0.93 | 144.04 | 144.04 | 142.3494 | 10666 |
| 1740094200 | 143.9616 | 0.27 | 0.19 | 143.96 | 144 | 143.207 | 12866 |
| 1740007800 | 143.6912 | -0.64 | -0.45 | 143.41 | 143.6912 | 143.235 | 11770 |
| 1739921400 | 144.3354 | 1.05 | 0.73 | 144.02 | 144.41999 | 143.865 | 10602 |
| 1739575800 | 143.28899 | 0.49 | 0.34 | 143.59 | 143.69999 | 142.99 | 6879 |
| 1739489400 | 142.80359 | 1.39 | 0.98 | 142.72 | 142.88999 | 141.84 | 7937 |
| 1739403000 | 141.41489 | 0.52 | 0.37 | 140.32 | 141.63999 | 140.25 | 5569 |
| 1739316600 | 140.88999 | 0.72 | 0.51 | 140.01 | 141.07 | 140.01 | 12918 |
| 1739230200 | 140.1725 | 0.83 | 0.60 | 140.09 | 140.2886 | 139.88 | 2901 |
| 1738971000 | 139.3432 | -0.94 | -0.67 | 140.86 | 140.86 | 139.34 | 4900 |
| 1738884600 | 140.2836 | 0.47 | 0.34 | 140.38999 | 140.53 | 139.8496 | 6721 |
| 1738798200 | 139.81 | 1.15 | 0.83 | 139.28 | 139.81 | 138.8879 | 3908 |
| 1738711800 | 138.65629 | 0.93 | 0.67 | 137.93 | 138.8 | 137.93 | 6513 |
| 1738625400 | 137.72999 | -1.02 | -0.73 | 136.57 | 138.12 | 136.165 | 10681 |
| 1738366200 | 138.7493 | -1.29 | -0.92 | 139.97 | 140.28 | 138.7493 | 3884 |
| 1738279800 | 140.0428 | 1.42 | 1.02 | 139.65 | 140.57 | 139 | 8963 |
| 1738193400 | 138.6239 | 0.04 | 0.03 | 138.66999 | 139.0395 | 138.46 | 6673 |
| 1738107000 | 138.58 | 0.24 | 0.17 | 138.65 | 138.69 | 138.19 | 7861 |
| 1738020600 | 138.3394 | 0.07 | 0.05 | 137.61 | 138.4325 | 137.61 | 8777 |
| 1737761400 | 138.27 | 1.48 | 1.08 | 138.22 | 138.635 | 138.05 | 5648 |
| 1737675000 | 136.79 | 0 | 0.00 | 136.79 | 136.79 | 136.79 | 0 |
| 1737588600 | 136.79 | -0.35 | -0.25 | 137.47 | 137.47 | 136.79 | 8121 |
| 1737502200 | 137.1353 | 1.86 | 1.37 | 136.38 | 137.13999 | 136.38 | 39417 |
| 1737156600 | 135.28 | 1.02 | 0.76 | 134.96 | 135.47999 | 134.96 | 5283 |
| 1737070200 | 134.2569 | 0.27 | 0.20 | 134.46 | 134.46 | 133.66999 | 7726 |
| 1736983800 | 133.989 | 2.05 | 1.55 | 133.76 | 134.15 | 133.57 | 38977 |
| 1736897400 | 131.93799 | 0.66 | 0.50 | 131.93 | 131.97999 | 131.15 | 6857 |
| 1736811000 | 131.28 | 0.59 | 0.45 | 130 | 131.28 | 130 | 3083 |
| 1736551800 | 130.6922 | -1.99 | -1.50 | 133.09 | 133.09 | 130.53 | 13761 |
| 1736379000 | 132.6784 | -0.06 | -0.05 | 132.32 | 132.6788 | 131.97 | 7384 |
| 1736292600 | 132.74 | -0.41 | -0.30 | 133.78 | 133.78 | 132.26 | 9785 |
| 1736206200 | 133.1458 | 0.35 | 0.26 | 133.54 | 134 | 133.10499 | 9158 |
| 1735947000 | 132.8 | 0.78 | 0.59 | 132.49 | 132.8 | 132.13999 | 2869 |
| 1735860600 | 132.02 | -0.01 | -0.01 | 132.72 | 132.93 | 131.577 | 9663 |
| 1735687800 | 132.03 | -0.26 | -0.20 | 132.76 | 132.97999 | 131.8501 | 10287 |
| 1735601400 | 132.29329 | -0.96 | -0.72 | 134.71 | 134.71 | 131.8821 | 5457 |
| 1735342200 | 133.2503 | -0.78 | -0.58 | 133.43 | 133.43 | 132.78 | 5766 |
| 1735255800 | 134.0308 | 0.63 | 0.47 | 134.85 | 134.85 | 133.88 | 5790 |
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
