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 | -5.95 | -3.96428809381 | 150.09 | 152.07 | 140.81 | 907589 | 147.75657997 | SP |
| 4 | -6.71 | -4.44812727875 | 150.85 | 158.97 | 140.81 | 778666 | 152.28117379 | SP |
| 12 | 11.39 | 8.58003766478 | 132.75 | 158.97 | 132.57 | 824636 | 145.72211366 | SP |
| 26 | 14.53 | 11.2105547411 | 129.61 | 158.97 | 124.32 | 868135 | 137.86340802 | SP |
| 52 | 30.74 | 27.1075837743 | 113.4 | 158.97 | 100.84 | 782424 | 126.86760581 | SP |
| 156 | 41.17 | 39.9825191803 | 102.97 | 158.97 | 69.49 | 699232 | 106.11501724 | SP |
| 260 | -67.42 | -31.8680279826 | 211.56 | 331.72 | 69.49 | 531472 | 115.02183691 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 144.54 | 1.59 | 1.11 | 144.54 | 145.61 | 143.5 | 404517 |
| 1721946600 | 142.94999 | -1.32 | -0.91 | 144.33 | 146.37 | 140.81 | 717321 |
| 1721860200 | 144.27 | -6.46 | -4.29 | 148.6 | 148.91999 | 143.96 | 973405 |
| 1721773800 | 150.72999 | -0.29 | -0.19 | 150.69999 | 152.07 | 150.523 | 919534 |
| 1721687400 | 151.02 | 3.01 | 2.03 | 150.09 | 151.25729 | 149.16 | 1746136 |
| 1721428200 | 148.01 | -1.62 | -1.08 | 149.3 | 150.19 | 147.725 | 472334 |
| 1721341800 | 149.63 | -0.71 | -0.47 | 151.91999 | 151.91999 | 148.1 | 749743 |
| 1721255400 | 150.34 | -5.89 | -3.77 | 152.77 | 152.88999 | 150.24 | 998689 |
| 1721169000 | 156.22999 | -0.45 | -0.29 | 157.04 | 157.29 | 155.15 | 1008136 |
| 1721082600 | 156.68 | 0.77 | 0.49 | 157.21 | 158.13999 | 155.78 | 579628 |
| 1720823400 | 155.91 | 1.06 | 0.68 | 154.91999 | 157.49 | 154.66999 | 525006 |
| 1720737000 | 154.85 | -3.88 | -2.44 | 158.97 | 158.97 | 154.37 | 1497736 |
| 1720650600 | 158.72999 | 2.08 | 1.33 | 157.44999 | 158.84 | 156.91 | 659222 |
| 1720564200 | 156.65 | -0.31 | -0.20 | 157.51 | 157.81 | 155.88 | 523481 |
| 1720477800 | 156.96 | 0.79 | 0.51 | 156.31 | 157.05 | 156 | 571485 |
| 1720218600 | 156.16999 | 1.42 | 0.92 | 154.84 | 156.38999 | 154.8252 | 595569 |
| 1720040640 | 154.75 | 1.69 | 1.10 | 152.82 | 154.75 | 152.69 | 896366 |
| 1719959400 | 153.06 | 1.04 | 0.68 | 150.99 | 153.06 | 150.94 | 543228 |
| 1719873000 | 152.02 | 0.92 | 0.61 | 150.85 | 152.19 | 148.99 | 757875 |
| 1719613800 | 151.1 | 0 | 0.00 | 151.1 | 151.1 | 151.1 | 0 |
| 1719527400 | 151.1 | 0.25 | 0.17 | 150.66999 | 151.69 | 150.5 | 918973 |
| 1719441000 | 150.85 | 0.52 | 0.35 | 150.32 | 151.15 | 149.83 | 610659 |
| 1719354600 | 150.33 | 2.52 | 1.70 | 148.65 | 150.49 | 148.33 | 1403351 |
| 1719268200 | 147.81 | -2.56 | -1.70 | 149.66 | 150.15 | 147.8089 | 740913 |
| 1719009000 | 150.37 | -0.97 | -0.64 | 150.83 | 151.766 | 149.66999 | 1125441 |
| 1718922600 | 151.34 | -2.12 | -1.38 | 154.22 | 154.41 | 150.66999 | 1076490 |
| 1718749800 | 153.46 | 0.7 | 0.46 | 152.91999 | 153.66 | 152.5708 | 492357 |
| 1718663400 | 152.76 | 1.68 | 1.11 | 151.28 | 153.4 | 150.66 | 892081 |
| 1718404200 | 151.08 | 0.84 | 0.56 | 150.1 | 151.1892 | 149.8728 | 489720 |
| 1718317800 | 150.24 | 0.98 | 0.66 | 150.54 | 150.87 | 149.27 | 860702 |
| 1718231400 | 149.26 | 3.29 | 2.25 | 147.71 | 150.43 | 147.4 | 608755 |
| 1718145000 | 145.97 | 2.04 | 1.42 | 143.65 | 145.97 | 143.5 | 488372 |
| 1718058600 | 143.93 | 0.47 | 0.33 | 142.93 | 144.3705 | 142.6999 | 387920 |
| 1717799400 | 143.46 | 0.19 | 0.13 | 143.16999 | 144.0658 | 142.51 | 791712 |
| 1717713000 | 143.27 | -0.42 | -0.29 | 143.93 | 144.35 | 142.77 | 1509187 |
| 1717626600 | 143.69 | 3.76 | 2.69 | 141.38 | 143.71 | 141.26 | 829674 |
| 1717540200 | 139.93 | 0.21 | 0.15 | 139.75 | 140.16 | 138.86 | 575060 |
| 1717453800 | 139.72 | 1.09 | 0.79 | 140.08 | 140.18 | 137.86 | 902022 |
| 1717194600 | 138.63 | -0.07 | -0.05 | 139.21 | 139.25 | 135.52 | 1539060 |
| 1717108200 | 138.69999 | -3.64 | -2.56 | 140.91999 | 141.19999 | 138.1904 | 1513530 |
| 1717021800 | 142.34 | -0.74 | -0.52 | 141.59 | 142.9464 | 141.59 | 811800 |
| 1716935400 | 143.08 | 1.54 | 1.09 | 142.65 | 143.32 | 141.86 | 946826 |
| 1716589800 | 141.54 | 1.28 | 0.91 | 140.44999 | 141.72829 | 139.96 | 628878 |
| 1716503400 | 140.26 | 0.26 | 0.19 | 142.31 | 142.5 | 139.55 | 934225 |
| 1716417000 | 140 | 0.04 | 0.03 | 140.21 | 140.59 | 139.07 | 820383 |
| 1716330600 | 139.96 | 0.16 | 0.11 | 139.02 | 140.09 | 138.84 | 598136 |
| 1716244200 | 139.8 | 1.78 | 1.29 | 138.31 | 139.97 | 138.19999 | 604893 |
| 1715985000 | 138.02 | -0.33 | -0.24 | 138.71 | 138.76 | 137.26 | 801366 |
| 1715898600 | 138.35 | -0.35 | -0.25 | 138.88999 | 139.3899 | 138.33 | 870636 |
| 1715812200 | 138.69999 | 3.05 | 2.25 | 136.55 | 138.77 | 136.43 | 847056 |
| 1715725800 | 135.65 | 1.19 | 0.89 | 134.29 | 135.84 | 134.15 | 793197 |
| 1715639400 | 134.46 | 0.49 | 0.37 | 134.57 | 134.77 | 133.69 | 841020 |
| 1715380200 | 133.97 | 0.43 | 0.32 | 134.13999 | 134.85 | 133.44 | 690308 |
| 1715293800 | 133.54 | -0.14 | -0.10 | 133.54 | 133.78 | 132.81 | 1039415 |
| 1715207400 | 133.68 | 0.04 | 0.03 | 133.01 | 133.94999 | 132.87 | 588975 |
| 1715121000 | 133.63999 | -0.59 | -0.44 | 134.26 | 134.46 | 133.54 | 945930 |
| 1715034600 | 134.22999 | 2.06 | 1.56 | 132.75 | 134.26 | 132.57 | 905006 |
| 1714775400 | 132.16999 | 3.16 | 2.45 | 131.9 | 132.56 | 131.33 | 1312717 |
| 1714689000 | 129.01 | 2.06 | 1.62 | 128.55 | 129.16999 | 126.87 | 774663 |
| 1714602600 | 126.95 | -1.22 | -0.95 | 127.61 | 129.88 | 126.62 | 816671 |
| 1714516200 | 128.16999 | -2.87 | -2.19 | 130.51 | 131.25 | 128.16999 | 754953 |
| 1714429800 | 131.04 | 0.09 | 0.07 | 131.36 | 131.46 | 130.15 | 470163 |
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
