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 | 6.75 | 4.81661195947 | 140.14 | 146.89 | 139.141 | 205814 | 142.42759803 | SP |
| 4 | -4.97 | -3.27275121823 | 151.86 | 154.32 | 133.97 | 359480 | 146.42634016 | SP |
| 12 | 1.67 | 1.14997934169 | 145.22 | 159.9029 | 133.97 | 277494 | 148.83845715 | SP |
| 26 | 18.72 | 14.6056019349 | 128.17 | 159.9029 | 126.77 | 183935 | 146.46164117 | SP |
| 52 | 33.07 | 29.0546476893 | 113.82 | 159.9029 | 109.1713 | 150774 | 134.95206673 | SP |
| 156 | 43.59 | 42.1974830591 | 103.3 | 159.9029 | 80.63 | 93098 | 116.31111876 | SP |
| 260 | 98.38 | 202.803545661 | 48.51 | 159.9029 | 47.2094 | 87506 | 109.05199614 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 145.52 | 3.52 | 2.48 | 144.36 | 146.0047 | 144 | 263447 |
| 1742596200 | 142 | -0.26 | -0.18 | 141.18 | 142.22 | 140.35 | 126170 |
| 1742509800 | 142.26 | 0.36 | 0.25 | 140.85 | 143.12 | 140.85 | 248043 |
| 1742423400 | 141.9 | 1.99 | 1.42 | 140.12 | 143.1 | 139.51 | 133793 |
| 1742337000 | 139.91 | -1 | -0.71 | 140.13999 | 140.38999 | 139.141 | 257616 |
| 1742250600 | 140.91 | 2.77 | 2.01 | 138.03 | 141.83 | 138.03 | 340469 |
| 1741991400 | 138.13999 | 3.46 | 2.57 | 136.66 | 138.52 | 136.25 | 103756 |
| 1741905000 | 134.68 | -2.06 | -1.51 | 136.52 | 136.64429 | 134.12 | 63563 |
| 1741818600 | 136.74 | 1.07 | 0.79 | 137.78 | 138.15 | 135.0291 | 232721 |
| 1741732200 | 135.66999 | 0.01 | 0.01 | 135.88999 | 137.395 | 134.55 | 145326 |
| 1741645800 | 135.66 | -6.42 | -4.52 | 139.13999 | 139.13999 | 133.97 | 214317 |
| 1741390200 | 142.08 | -1.3 | -0.91 | 142.6 | 143.275 | 138.44 | 310001 |
| 1741303800 | 143.38 | -3.71 | -2.52 | 144.97 | 146.29 | 142.76 | 155858 |
| 1741217400 | 147.09 | 2.22 | 1.53 | 145.32 | 147.65 | 144.44999 | 111800 |
| 1741131000 | 144.87 | -5.12 | -3.41 | 148.54 | 148.54 | 143.0067 | 276000 |
| 1741044600 | 149.99 | -2.78 | -1.82 | 154.32 | 154.32 | 149.185 | 196950 |
| 1740785400 | 152.77 | 3.33 | 2.23 | 149.94999 | 152.88999 | 149.81 | 192337 |
| 1740699000 | 149.44 | -1.15 | -0.76 | 151.47 | 152.82 | 149.19 | 257787 |
| 1740612600 | 150.59 | 0.64 | 0.43 | 150.28 | 152.06 | 150.02 | 238423 |
| 1740526200 | 149.94999 | -1.71 | -1.13 | 151.86 | 152.13 | 148.11 | 3360688 |
| 1740439800 | 151.66 | -1.04 | -0.68 | 153.33 | 153.7999 | 150.72999 | 2092096 |
| 1740180600 | 152.69999 | -2.98 | -1.91 | 156.6 | 156.6 | 152.3 | 86197 |
| 1740094200 | 155.68 | -3.46 | -2.17 | 159.09 | 159.09 | 154.25 | 132494 |
| 1740007800 | 159.13999 | -0.16 | -0.10 | 159.18 | 159.41999 | 158.38999 | 102380 |
| 1739921400 | 159.3 | 0.35 | 0.22 | 159.44999 | 159.44999 | 158.29 | 186749 |
| 1739575800 | 158.94999 | -0.04 | -0.03 | 159.03 | 159.90289 | 158.4156 | 109267 |
| 1739489400 | 158.99 | 2.44 | 1.56 | 158.53 | 159.08 | 157.22999 | 133001 |
| 1739403000 | 156.55 | 0.29 | 0.19 | 155.05 | 156.55 | 154.85 | 173298 |
| 1739316600 | 156.26 | 0.02 | 0.01 | 156.55 | 156.83 | 155.12209 | 115598 |
| 1739230200 | 156.24 | -1.61 | -1.02 | 158.56 | 158.56 | 155.55 | 179916 |
| 1738971000 | 157.85 | -0.2 | -0.13 | 158.43 | 158.93 | 157.61 | 263085 |
| 1738884600 | 158.05 | 1.71 | 1.09 | 157.5 | 158.3389 | 157.18 | 440741 |
| 1738798200 | 156.34 | 1.27 | 0.82 | 155.86 | 156.46 | 154.66 | 181265 |
| 1738711800 | 155.07 | -0.38 | -0.24 | 155.3 | 156.3 | 154.82 | 111938 |
| 1738625400 | 155.44999 | -0.99 | -0.63 | 153.25 | 155.97999 | 152.88 | 231908 |
| 1738366200 | 156.44 | -0.71 | -0.45 | 157.29 | 157.79 | 156.1 | 116850 |
| 1738279800 | 157.15 | 1.92 | 1.24 | 156.33 | 157.76 | 156.16 | 110251 |
| 1738193400 | 155.22999 | -0.19 | -0.12 | 154.94999 | 155.9 | 154.28 | 105087 |
| 1738107000 | 155.41999 | 0.91 | 0.59 | 154.44999 | 155.91999 | 154.07 | 94597 |
| 1738020600 | 154.51 | -1.16 | -0.75 | 154.08 | 154.56 | 152.75 | 109466 |
| 1737761400 | 155.66999 | 1.7 | 1.10 | 154.69 | 156.4241 | 154.69 | 110634 |
| 1737675000 | 153.97 | 0 | 0.00 | 153.97 | 153.97 | 153.97 | 0 |
| 1737588600 | 153.97 | 0.24 | 0.16 | 153.69 | 154.19909 | 153.38 | 109232 |
| 1737502200 | 153.72999 | 2.24 | 1.48 | 152 | 153.72999 | 151.7122 | 104700 |
| 1737156600 | 151.49 | 1.43 | 0.95 | 150.74 | 152.1749 | 150.255 | 106086 |
| 1737070200 | 150.06 | 2.68 | 1.82 | 147.85 | 150.2464 | 147.85 | 84986 |
| 1736983800 | 147.38 | 4.73 | 3.32 | 146.19 | 147.6199 | 146 | 111888 |
| 1736897400 | 142.65 | 1.42 | 1.01 | 142.46 | 143.41999 | 141.7657 | 196362 |
| 1736811000 | 141.22999 | -0.08 | -0.06 | 140.27 | 141.32 | 139.86 | 136597 |
| 1736551800 | 141.31 | -3.96 | -2.73 | 143.81 | 143.81 | 140.8998 | 1242424 |
| 1736379000 | 145.27 | 0.82 | 0.57 | 144.33 | 145.3 | 143.292 | 172739 |
| 1736292600 | 144.44999 | -1.95 | -1.33 | 146.68 | 146.9 | 143.4451 | 92286 |
| 1736206200 | 146.4 | 0.35 | 0.24 | 146.88999 | 147.44999 | 146.13 | 253703 |
| 1735947000 | 146.05 | 1.6 | 1.11 | 145.27 | 146.05 | 144.2052 | 132713 |
| 1735860600 | 144.44999 | 0.35 | 0.24 | 145.3 | 145.86 | 143.46 | 107183 |
| 1735687800 | 144.1 | -0.28 | -0.19 | 145.22 | 145.22 | 143.55 | 61400 |
| 1735601400 | 144.38 | -1.53 | -1.05 | 144.04 | 144.925 | 143.0093 | 54175 |
| 1735342200 | 145.91 | -1.32 | -0.90 | 146.44 | 146.9956 | 144.97 | 37271 |
| 1735255800 | 147.22999 | 0.45 | 0.31 | 146.13 | 147.26 | 145.9956 | 34585 |
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
