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 | 1.4683 | 1.180210594 | 124.41 | 128.09 | 124.175 | 541142 | 125.70512352 | SP |
| 4 | 4.7583 | 3.92858322325 | 121.12 | 128.09 | 118.9804 | 329562 | 122.92262631 | SP |
| 12 | 5.5383 | 4.60221040386 | 120.34 | 128.09 | 118.29 | 307817 | 122.21166666 | SP |
| 26 | 11.5383 | 10.0912191709 | 114.34 | 128.09 | 113.55 | 460290 | 120.0941104 | SP |
| 52 | 11.8483 | 10.390511269 | 114.03 | 128.09 | 97.4001 | 473433 | 113.96599009 | SP |
| 156 | 11.4883 | 10.0430981729 | 114.39 | 128.09 | 94.321 | 487111 | 111.71932476 | SP |
| 260 | 36.4783 | 40.8034675615 | 89.4 | 128.09 | 53.42 | 563247 | 99.78878943 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 124.88 | -0.92 | -0.73 | 125.63 | 125.63 | 124.6 | 1176533 |
| 1721341800 | 125.8 | -0.89 | -0.70 | 126.65 | 128.09 | 125.51 | 390314 |
| 1721255400 | 126.69 | -0.48 | -0.38 | 126.52 | 127.75 | 126.52 | 404666 |
| 1721169000 | 127.17 | 2.49 | 2.00 | 125.07 | 127.25 | 125.02 | 514006 |
| 1721082600 | 124.68 | 0.4 | 0.32 | 124.41 | 125.3176 | 124.175 | 200623 |
| 1720823400 | 124.28 | 1.2 | 0.97 | 123.88 | 124.78 | 123.71 | 210490 |
| 1720737000 | 123.08 | 2.35 | 1.95 | 121.71 | 123.19 | 121.71 | 244992 |
| 1720650600 | 120.73 | 1.13 | 0.94 | 120.05 | 120.82 | 119.8 | 238584 |
| 1720564200 | 119.6 | -0.26 | -0.22 | 119.86 | 120.37 | 119.35 | 291873 |
| 1720477800 | 119.86 | 0.34 | 0.28 | 120 | 120.475 | 119.57 | 225963 |
| 1720218600 | 119.52 | -0.53 | -0.44 | 119.9 | 119.9 | 118.9804 | 163233 |
| 1720040640 | 120.05 | 0.12 | 0.10 | 120.2 | 120.681 | 119.94 | 153080 |
| 1719959400 | 119.93 | 0.4 | 0.33 | 119.39 | 120 | 119.39 | 240650 |
| 1719873000 | 119.53 | -1.21 | -1.00 | 121 | 121.19 | 119.4 | 605238 |
| 1719613800 | 120.74 | 0.37 | 0.31 | 120.79 | 121.32 | 120.04 | 173998 |
| 1719527400 | 120.37 | 0.29 | 0.24 | 120.14 | 120.38 | 119.78 | 237437 |
| 1719441000 | 120.08 | -0.63 | -0.52 | 120.31 | 120.31 | 119.7 | 207008 |
| 1719354600 | 120.71 | -1.08 | -0.89 | 121.63 | 121.63 | 120.27 | 226757 |
| 1719268200 | 121.79 | 0.97 | 0.80 | 121.12 | 122.32 | 120.92 | 179454 |
| 1719009000 | 120.82 | -0.05 | -0.04 | 120.81 | 120.97 | 120.17 | 262555 |
| 1718922600 | 120.87 | -0.03 | -0.02 | 120.91 | 121.24 | 120.5901 | 227307 |
| 1718749800 | 120.9 | 0.31 | 0.26 | 120.5 | 121.14 | 120.5 | 1250502 |
| 1718663400 | 120.59 | 0.73 | 0.61 | 119.68 | 120.6872 | 119.29 | 188514 |
| 1718404200 | 119.86 | -1.18 | -0.97 | 120.2 | 120.36 | 119.07 | 224425 |
| 1718317800 | 121.04 | -0.66 | -0.54 | 121.57 | 121.57 | 120.35 | 148191 |
| 1718231400 | 121.7 | 1.09 | 0.90 | 122.34 | 122.7679 | 121.39 | 130136 |
| 1718145000 | 120.61 | -1.05 | -0.86 | 120.59 | 120.8 | 119.81 | 154773 |
| 1718058600 | 121.66 | 0.62 | 0.51 | 120.64 | 121.7623 | 120.53 | 189249 |
| 1717799400 | 121.04 | -0.68 | -0.56 | 120.74 | 121.8 | 120.74 | 143163 |
| 1717713000 | 121.72 | -0.61 | -0.50 | 121.95 | 122.365 | 121.46 | 327855 |
| 1717626600 | 122.33 | 1.06 | 0.87 | 121.73 | 122.33 | 121.151 | 222698 |
| 1717540200 | 121.27 | -0.89 | -0.73 | 121.65 | 121.94 | 121.0009 | 198460 |
| 1717453800 | 122.16 | -1.02 | -0.83 | 123.64 | 123.64 | 121.21 | 607135 |
| 1717194600 | 123.18 | 1.55 | 1.27 | 122.06 | 123.18 | 121.3 | 244046 |
| 1717108200 | 121.63 | 1 | 0.83 | 120.88 | 121.8699 | 120.65 | 493689 |
| 1717021800 | 120.63 | -1.61 | -1.32 | 121.08 | 121.1 | 120.56 | 150526 |
| 1716935400 | 122.24 | -0.96 | -0.78 | 123.36 | 123.5804 | 121.9 | 132683 |
| 1716589800 | 123.2 | 1.19 | 0.98 | 122.74 | 123.23 | 122.42 | 145112 |
| 1716503400 | 122.01 | -1.78 | -1.44 | 124.25 | 124.25 | 121.94 | 296842 |
| 1716417000 | 123.79 | -0.78 | -0.63 | 124.19 | 124.4265 | 123.41 | 158745 |
| 1716330600 | 124.57 | -0.02 | -0.02 | 124.22 | 124.57 | 124.16 | 145896 |
| 1716244200 | 124.59 | 0.08 | 0.06 | 124.53 | 124.95 | 124.34 | 228669 |
| 1715985000 | 124.51 | 0.26 | 0.21 | 124.27 | 124.68 | 124.15 | 165936 |
| 1715898600 | 124.25 | -0.88 | -0.70 | 124.91 | 125.12 | 124.25 | 180404 |
| 1715812200 | 125.13 | 1.09 | 0.88 | 124.91 | 125.17 | 124.54 | 198427 |
| 1715725800 | 124.04 | 0.74 | 0.60 | 123.92 | 124.32 | 123.54 | 170062 |
| 1715639400 | 123.3 | -0.08 | -0.06 | 123.98 | 124.33 | 123.27 | 377856 |
| 1715380200 | 123.38 | -0.12 | -0.10 | 123.78 | 123.8843 | 123.2001 | 1199126 |
| 1715293800 | 123.5 | 1.28 | 1.05 | 122.23 | 123.5 | 122.23 | 164191 |
| 1715207400 | 122.22 | -0.02 | -0.02 | 121.73 | 122.3246 | 121.64 | 299603 |
| 1715121000 | 122.24 | 0.2 | 0.16 | 122.3 | 122.75 | 122.23 | 329254 |
| 1715034600 | 122.04 | 1.34 | 1.11 | 121.61 | 122.04 | 121.41 | 203924 |
| 1714775400 | 120.7 | 0.96 | 0.80 | 121.14 | 121.44 | 120.35 | 225850 |
| 1714689000 | 119.74 | 0.97 | 0.82 | 119.73 | 120.05 | 118.39 | 247962 |
| 1714602600 | 118.77 | -0.09 | -0.08 | 118.59 | 120.5 | 118.29 | 692136 |
| 1714516200 | 118.86 | -1.9 | -1.57 | 120.24 | 120.44 | 118.84 | 202481 |
| 1714429800 | 120.76 | 0.77 | 0.64 | 120.34 | 120.98 | 120.3 | 343307 |
| 1714170600 | 119.99 | 0.2 | 0.17 | 119.79 | 120.41 | 119.56 | 155346 |
| 1714084200 | 119.79 | -0.18 | -0.15 | 118.95 | 120.07 | 118.365 | 183580 |
| 1713997800 | 119.97 | 0.11 | 0.09 | 119.75 | 120.3601 | 119.3348 | 204107 |
| 1713911400 | 119.86 | 1.06 | 0.89 | 118.8 | 120.2 | 118.74 | 3583762 |
| 1713825000 | 118.8 | 1.15 | 0.98 | 118.11 | 119.38 | 117.51 | 3667655 |
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
