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 | -4.2621 | -2.80106466877 | 152.16 | 153.0699 | 149.42 | 4267 | 151.14495641 | SP |
| 4 | -5.3221 | -3.47350215377 | 153.22 | 155.75 | 149.42 | 4403 | 153.03029865 | SP |
| 12 | -8.2761 | -5.29928157056 | 156.174 | 156.45 | 146.28 | 5899 | 151.94103387 | SP |
| 26 | 3.8379 | 2.66409829238 | 144.06 | 159.48 | 140.55 | 4962 | 151.43618047 | SP |
| 52 | 10.1979 | 7.40588235294 | 137.7 | 159.48 | 132.93 | 7206 | 142.64124244 | SP |
| 156 | 21.5079 | 17.0170899596 | 126.39 | 159.48 | 102.38 | 10593 | 126.93913042 | SP |
| 260 | 57.4179 | 63.4592175066 | 90.48 | 159.48 | 60.2 | 46752 | 104.30521131 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 147.8979 | -2.18 | -1.45 | 149.4 | 149.54 | 147.36 | 4208 |
| 1741044600 | 150.08 | -2.01 | -1.32 | 152.72 | 152.81 | 149.6961 | 3709 |
| 1740785400 | 152.09 | 1.78 | 1.18 | 150.47999 | 152.09 | 150.43 | 6281 |
| 1740699000 | 150.31 | -1.43 | -0.94 | 152.03 | 152.1833 | 150.31 | 6724 |
| 1740612600 | 151.74 | -0.25 | -0.16 | 152.4 | 153.06989 | 151.74 | 1103 |
| 1740526200 | 151.99 | 0.14 | 0.09 | 152.16 | 152.4 | 151.24 | 3517 |
| 1740439800 | 151.85 | -0.4 | -0.26 | 152.76 | 152.848 | 151.85 | 6316 |
| 1740180600 | 152.2451 | -2.57 | -1.66 | 154.9 | 154.9 | 151.97999 | 2032 |
| 1740094200 | 154.8109 | -0.73 | -0.47 | 155.08 | 155.08 | 154.22999 | 809 |
| 1740007800 | 155.54 | -0.21 | -0.13 | 155.16999 | 155.5899 | 154.87 | 4953 |
| 1739921400 | 155.75 | 1.35 | 0.87 | 154.65 | 155.75 | 154.65 | 3484 |
| 1739575800 | 154.4 | -0.03 | -0.02 | 154.72 | 154.7759 | 154.4 | 658 |
| 1739489400 | 154.43 | 1.41 | 0.92 | 153.47 | 154.43 | 153.43 | 1887 |
| 1739403000 | 153.02 | -0.8 | -0.52 | 152.27 | 153.30449 | 152.27 | 20016 |
| 1739316600 | 153.82 | -0.31 | -0.20 | 153.54 | 153.9099 | 153.41999 | 1468 |
| 1739230200 | 154.13 | 0.58 | 0.38 | 154.44999 | 154.44999 | 153.72 | 2415 |
| 1738971000 | 153.55 | -0.69 | -0.45 | 154.62 | 154.62 | 153.338 | 3521 |
| 1738884600 | 154.24 | -0.27 | -0.17 | 154.87 | 154.87 | 153.57 | 5940 |
| 1738798200 | 154.51 | 0.83 | 0.54 | 154.07 | 154.51 | 153.5 | 4804 |
| 1738711800 | 153.68 | 0.3 | 0.20 | 153.22 | 153.75 | 153.22 | 4352 |
| 1738625400 | 153.38 | -0.84 | -0.54 | 151.97 | 153.72 | 151.63999 | 2225 |
| 1738366200 | 154.22 | -1.36 | -0.87 | 155.33 | 156.05 | 154.19 | 12346 |
| 1738279800 | 155.58 | 1.61 | 1.05 | 154.76 | 155.735 | 154.735 | 3238 |
| 1738193400 | 153.97 | -0.55 | -0.36 | 154.5 | 154.5 | 153.97 | 1257 |
| 1738107000 | 154.52 | -0.32 | -0.21 | 154.8 | 154.995 | 154.52 | 1322 |
| 1738020600 | 154.84 | -0.17 | -0.11 | 153.38999 | 154.84 | 153.38999 | 2290 |
| 1737761400 | 155.01 | 0.62 | 0.40 | 155.09 | 155.5223 | 155.01 | 2163 |
| 1737675000 | 154.38999 | 0 | 0.00 | 154.38999 | 154.38999 | 154.38999 | 0 |
| 1737588600 | 154.38999 | -0.33 | -0.21 | 154.93 | 154.93 | 154.34 | 4101 |
| 1737502200 | 154.72 | 1.85 | 1.21 | 153.85 | 154.72 | 153.85 | 2994 |
| 1737156600 | 152.87 | 1.02 | 0.67 | 152.62 | 153.36 | 152.62 | 3785 |
| 1737070200 | 151.85 | 0.94 | 0.62 | 151.05 | 152.29499 | 150.97 | 76537 |
| 1736983800 | 150.91 | 1.4 | 0.94 | 151.69 | 151.75 | 150.69999 | 2151 |
| 1736897400 | 149.51 | 1.35 | 0.91 | 148.82 | 149.51 | 148.175 | 3989 |
| 1736811000 | 148.16 | 1.03 | 0.70 | 146.28 | 148.16 | 146.28 | 2825 |
| 1736551800 | 147.13 | -2.1 | -1.41 | 148.13 | 148.39609 | 146.97999 | 8341 |
| 1736379000 | 149.22999 | 0.35 | 0.24 | 148.61 | 149.24 | 148.16999 | 8891 |
| 1736292600 | 148.88 | -0.86 | -0.57 | 150.31 | 150.31 | 148.41 | 1552 |
| 1736206200 | 149.74 | 0.15 | 0.10 | 150.44 | 151.06 | 149.72999 | 8417 |
| 1735947000 | 149.59 | 1.53 | 1.03 | 148.6 | 149.803 | 148.6 | 2859 |
| 1735860600 | 148.06 | -0.44 | -0.30 | 149.3 | 149.43 | 147.33009 | 4326 |
| 1735687800 | 148.5 | 0.29 | 0.20 | 148.75 | 148.91 | 147.70849 | 8124 |
| 1735601400 | 148.21 | -1.73 | -1.15 | 148.49 | 148.6935 | 147.11 | 2721 |
| 1735342200 | 149.94 | -0.99 | -0.66 | 149.97 | 150.29 | 149.06 | 3136 |
| 1735255800 | 150.93 | -0.02 | -0.01 | 150.16 | 151.04 | 150.16 | 3797 |
| 1735077840 | 150.94999 | 1.55 | 1.04 | 149.54 | 150.94999 | 149.54 | 5510 |
| 1734996600 | 149.4 | -0.19 | -0.13 | 148.91 | 149.4 | 148.26 | 3147 |
| 1734737400 | 149.59 | 2.64 | 1.80 | 146.94999 | 150.03 | 146.94999 | 8502 |
| 1734651000 | 146.94999 | -0.55 | -0.37 | 148.6 | 148.6 | 146.94999 | 11779 |
| 1734564600 | 147.5 | -5.22 | -3.41 | 152.63 | 152.7699 | 147.5 | 9086 |
| 1734478200 | 152.715 | -1.78 | -1.15 | 153.15 | 153.34 | 152.59 | 4031 |
| 1734391800 | 154.49 | -0.35 | -0.23 | 154.88999 | 155.15 | 154.49 | 1441 |
| 1734132600 | 154.84 | -0.53 | -0.34 | 155.58 | 155.58 | 154.84 | 1622 |
| 1734046200 | 155.37 | -0.66 | -0.42 | 155.85 | 155.85499 | 155.34 | 16462 |
| 1733959800 | 156.03 | 0.44 | 0.28 | 156.44999 | 156.44999 | 156.03 | 6380 |
| 1733873400 | 155.59 | -1.38 | -0.88 | 156.93 | 156.93 | 155.59 | 3328 |
| 1733787000 | 156.97 | -0.72 | -0.46 | 158.07 | 158.07 | 156.97 | 867 |
| 1733527800 | 157.69 | 0.11 | 0.07 | 158.08 | 158.35329 | 157.675 | 2476 |
| 1733441400 | 157.58 | -0.92 | -0.58 | 158.38 | 158.38 | 157.58 | 1117 |
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
