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 | 0.77 | 0.601703524264 | 127.97 | 133.55 | 127.6145 | 38760 | 130.14268104 | SP |
| 4 | -7.13 | -5.24766320748 | 135.87 | 139.82 | 121.61 | 52663 | 129.66550475 | SP |
| 12 | -9.96 | -7.18096611391 | 138.7 | 147.7899 | 121.61 | 47793 | 136.35648534 | SP |
| 26 | 4.04 | 3.23977546111 | 124.7 | 149.6599 | 121.61 | 62628 | 137.42301732 | SP |
| 52 | 18.75 | 17.0470042731 | 109.99 | 149.6599 | 103.8 | 54757 | 126.74173985 | SP |
| 156 | 37.32 | 40.8225771166 | 91.42 | 149.6599 | 69.7 | 34536 | 109.15728833 | SP |
| 260 | 84.16 | 188.784208165 | 44.58 | 149.6599 | 42.96 | 30669 | 102.88705631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 128.74 | -2.04 | -1.56 | 130.13999 | 130.13999 | 128.3 | 85177 |
| 1743028200 | 130.78 | -1.87 | -1.41 | 132.99 | 133.55 | 130.36 | 23180 |
| 1742941800 | 132.65 | 0.53 | 0.40 | 132.47999 | 133 | 132.0557 | 24400 |
| 1742855400 | 132.12 | 3.37 | 2.62 | 130.54 | 132.185 | 130.54 | 38141 |
| 1742596200 | 128.75 | -0.64 | -0.49 | 127.97 | 129.2499 | 127.6145 | 22900 |
| 1742509800 | 129.38999 | -0.34 | -0.26 | 128.52 | 130.43 | 128.52 | 63613 |
| 1742423400 | 129.72999 | 2.39 | 1.88 | 127.62 | 130.78649 | 127.62 | 136067 |
| 1742337000 | 127.34 | -0.62 | -0.48 | 127.29 | 127.49 | 126.47 | 33164 |
| 1742250600 | 127.96 | 2.47 | 1.97 | 125.17 | 128.41 | 125.17 | 52102 |
| 1741991400 | 125.49 | 3.1 | 2.53 | 124.04 | 125.735 | 123.95 | 25739 |
| 1741905000 | 122.39 | -2.06 | -1.66 | 124.41 | 124.41 | 121.61 | 16135 |
| 1741818600 | 124.45 | 0.28 | 0.23 | 125.97 | 125.97 | 123.4655 | 39625 |
| 1741732200 | 124.17 | 0.41 | 0.33 | 123.88 | 125.49 | 123.1212 | 70128 |
| 1741645800 | 123.76 | -5.56 | -4.30 | 126.58 | 126.62 | 122.25 | 53101 |
| 1741390200 | 129.32 | -0.38 | -0.29 | 129.4 | 129.66 | 125.96 | 41368 |
| 1741303800 | 129.69999 | -3.18 | -2.39 | 130.79 | 132.16 | 128.8812 | 51220 |
| 1741217400 | 132.88 | 1.92 | 1.47 | 131.1 | 133.165 | 130.47 | 30285 |
| 1741131000 | 130.96 | -5 | -3.68 | 134.43 | 134.43 | 128.96 | 104081 |
| 1741044600 | 135.96 | -2.58 | -1.86 | 139.63 | 139.82 | 135.465 | 106333 |
| 1740785400 | 138.54 | 2.89 | 2.13 | 135.87 | 138.54 | 135.87 | 36497 |
| 1740699000 | 135.65 | -1.1 | -0.80 | 137.54 | 138.6799 | 135.5419 | 22371 |
| 1740612600 | 136.75 | 0.66 | 0.48 | 136.55 | 138.16999 | 136.32 | 25582 |
| 1740526200 | 136.09 | -1.51 | -1.10 | 137.63999 | 137.895 | 134.97999 | 29111 |
| 1740439800 | 137.6 | -0.83 | -0.60 | 139.26 | 139.3 | 136.65 | 40213 |
| 1740180600 | 138.43 | -2.86 | -2.02 | 142.04 | 142.04 | 137.83 | 49979 |
| 1740094200 | 141.29 | -2.4 | -1.67 | 143.19999 | 143.19999 | 140.0113 | 26076 |
| 1740007800 | 143.69 | -0.2 | -0.14 | 143.37 | 143.94 | 142.7401 | 15186 |
| 1739921400 | 143.88999 | 0.45 | 0.31 | 143.56 | 143.97999 | 143.0201 | 143386 |
| 1739575800 | 143.44 | 0.55 | 0.38 | 143.27 | 143.9699 | 142.55 | 19519 |
| 1739489400 | 142.88999 | 1.54 | 1.09 | 142.13 | 143.01 | 141.62 | 51433 |
| 1739403000 | 141.35239 | -0.68 | -0.48 | 140.65 | 141.4501 | 139.9797 | 19459 |
| 1739316600 | 142.03 | -1.33 | -0.93 | 142.97999 | 142.97999 | 141.12 | 33632 |
| 1739230200 | 143.36 | -1.57 | -1.08 | 145.68 | 145.68 | 143 | 36329 |
| 1738971000 | 144.93 | -0.91 | -0.62 | 146.5 | 146.5 | 144.83 | 30138 |
| 1738884600 | 145.84 | 0.65 | 0.45 | 146.19999 | 146.8399 | 145.28469 | 30600 |
| 1738798200 | 145.19 | 1.23 | 0.85 | 144.15 | 145.29 | 143.87 | 28099 |
| 1738711800 | 143.96 | -0.35 | -0.24 | 144.33 | 145.19 | 143.85 | 46398 |
| 1738625400 | 144.31 | -1.89 | -1.29 | 143.13 | 144.9227 | 142.21 | 44409 |
| 1738366200 | 146.19999 | -0.24 | -0.16 | 146.6 | 147.78989 | 146.0772 | 35347 |
| 1738279800 | 146.44 | 1.64 | 1.13 | 146.63 | 147.16 | 145.55 | 42851 |
| 1738193400 | 144.8 | -0.6 | -0.41 | 145.3 | 146.1599 | 144.175 | 60823 |
| 1738107000 | 145.4 | 1.61 | 1.12 | 143.87 | 145.79 | 143.79 | 29202 |
| 1738020600 | 143.79 | -1.85 | -1.27 | 144.22 | 144.5 | 142.08949 | 39703 |
| 1737761400 | 145.63999 | 1.56 | 1.08 | 144.9 | 145.97999 | 144.38 | 45526 |
| 1737675000 | 144.08 | 0 | 0.00 | 144.08 | 144.08 | 144.08 | 0 |
| 1737588600 | 144.08 | -0.07 | -0.05 | 144.29 | 144.29 | 143.24969 | 45157 |
| 1737502200 | 144.15 | 2.79 | 1.97 | 142.63999 | 144.15 | 142.63999 | 69789 |
| 1737156600 | 141.36 | 1.31 | 0.94 | 141.03 | 141.72 | 140.68 | 48433 |
| 1737070200 | 140.05 | 1.53 | 1.10 | 138.94999 | 140.30009 | 138.94999 | 22784 |
| 1736983800 | 138.52 | 3.46 | 2.56 | 138.55 | 138.8311 | 137.7204 | 17024 |
| 1736897400 | 135.06 | 2.13 | 1.60 | 134.25 | 135.36 | 133.65 | 59533 |
| 1736811000 | 132.93 | -0.31 | -0.23 | 132.08 | 132.96 | 131.49 | 142318 |
| 1736551800 | 133.24 | -4.53 | -3.29 | 136.35 | 136.35 | 132.54499 | 85922 |
| 1736379000 | 137.77 | 1.05 | 0.77 | 136.44999 | 137.77 | 135.94999 | 33113 |
| 1736292600 | 136.72 | -2.2 | -1.58 | 139.5 | 139.5 | 135.715 | 43640 |
| 1736206200 | 138.91999 | -0.37 | -0.27 | 140.15 | 140.3947 | 138.7884 | 46014 |
| 1735947000 | 139.29 | 1.18 | 0.85 | 138.69999 | 139.44 | 137.97 | 64069 |
| 1735860600 | 138.11 | 0.41 | 0.30 | 138.86 | 139.36 | 137.3852 | 41005 |
| 1735687800 | 137.69999 | -0.15 | -0.11 | 138.68 | 138.9193 | 137.33 | 51643 |
| 1735601400 | 137.85 | -1.59 | -1.14 | 138 | 138.74 | 136.7485 | 249881 |
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
