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 | -1.8626 | -1.45823220856 | 127.73 | 127.73 | 125 | 1060 | 125.66581949 | SP |
| 4 | 8.5674 | 7.30383631714 | 117.3 | 127.73 | 117.3 | 681 | 122.10386411 | SP |
| 12 | 13.6774 | 12.1912826455 | 112.19 | 127.73 | 112.19 | 547 | 120.01782883 | SP |
| 26 | 10.0974 | 8.72194869137 | 115.77 | 127.73 | 108.1012 | 350 | 118.18411104 | SP |
| 52 | 25.5174 | 25.4284005979 | 100.35 | 127.73 | 98.97 | 391 | 112.78697628 | SP |
| 156 | 39.8674 | 46.3574418605 | 86 | 127.73 | 77.4074 | 604 | 95.30431753 | SP |
| 260 | 39.8674 | 46.3574418605 | 86 | 127.73 | 77.4074 | 604 | 95.30431753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 125.8674 | 0.57 | 0.45 | 125.89 | 126.08 | 125.86 | 776 |
| 1732750200 | 125.2973 | -0.65 | -0.52 | 126.42 | 126.43 | 125 | 1035 |
| 1732663800 | 125.9513 | 0.32 | 0.25 | 126.21 | 126.21 | 125.53 | 952 |
| 1732577400 | 125.6341 | 0.77 | 0.62 | 127.73 | 127.73 | 125.6341 | 1475 |
| 1732318200 | 124.865 | 0.86 | 0.70 | 123.94 | 124.865 | 123.94 | 9 |
| 1732231800 | 124.003 | 1.69 | 1.38 | 124.003 | 124.003 | 124.003 | 84 |
| 1732145400 | 122.3154 | 0.61 | 0.50 | 121.99 | 122.3154 | 121.99 | 195 |
| 1732059000 | 121.7071 | -0.51 | -0.41 | 121.82 | 121.8481 | 121.7071 | 306 |
| 1731972600 | 122.213 | 0.35 | 0.29 | 122.18 | 122.213 | 122.18 | 51 |
| 1731713400 | 121.8585 | -0.93 | -0.76 | 122.7 | 122.7 | 121.8585 | 9 |
| 1731627000 | 122.7856 | -0.67 | -0.54 | 122.7856 | 122.7856 | 122.7856 | 10 |
| 1731540600 | 123.453 | -0.22 | -0.18 | 123.92 | 123.92 | 123.453 | 362 |
| 1731454200 | 123.6773 | -0.84 | -0.68 | 124.14 | 124.14 | 123.6773 | 411 |
| 1731367800 | 124.5194 | 0.87 | 0.70 | 124.45 | 124.5194 | 124.45 | 432 |
| 1731108600 | 123.6526 | 0.34 | 0.28 | 123.26 | 123.81 | 123.26 | 851 |
| 1731022200 | 123.3105 | 0.14 | 0.11 | 123.18 | 123.36 | 122.97 | 897 |
| 1730935800 | 123.175 | 4.27 | 3.59 | 122.42 | 123.175 | 122.42 | 230 |
| 1730849400 | 118.91 | 1.43 | 1.22 | 117.48 | 118.91 | 117.48 | 1230 |
| 1730763000 | 117.4777 | 0.44 | 0.37 | 117.3 | 118.35 | 117.3 | 3505 |
| 1730500200 | 117.04 | -0.83 | -0.70 | 118.24 | 118.49 | 117.04 | 1667 |
| 1730413800 | 117.8693 | -0.61 | -0.51 | 118.07 | 118.12 | 117.77 | 1706 |
| 1730327400 | 118.479 | 0.15 | 0.13 | 118.75 | 118.75 | 118.479 | 626 |
| 1730241000 | 118.329 | -0.43 | -0.37 | 118.28 | 118.55 | 118.28 | 854 |
| 1730154600 | 118.7631 | 0.71 | 0.60 | 118.22 | 118.7631 | 118.22 | 68 |
| 1729895400 | 118.0562 | -1 | -0.84 | 118.12 | 118.12 | 117.82 | 588 |
| 1729809000 | 119.0552 | 0.36 | 0.31 | 118.96 | 119.0552 | 118.275 | 667 |
| 1729722600 | 118.6904 | -0.96 | -0.81 | 118.66 | 118.6904 | 118.66 | 4 |
| 1729636200 | 119.6551 | -0.49 | -0.41 | 121.65 | 121.65 | 119.6551 | 145 |
| 1729549800 | 120.1484 | -1.35 | -1.11 | 121.52 | 121.52 | 120.1484 | 349 |
| 1729290600 | 121.4998 | -0.12 | -0.10 | 121.22 | 121.4998 | 121.22 | 264 |
| 1729204200 | 121.6161 | 0.03 | 0.03 | 121.6161 | 121.6161 | 121.6161 | 36 |
| 1729117800 | 121.5815 | 1.11 | 0.92 | 121.74 | 121.74 | 121.5815 | 102 |
| 1729031400 | 120.4699 | -1.15 | -0.95 | 121.44 | 121.87 | 120.4699 | 902 |
| 1728945000 | 121.6236 | 0.84 | 0.70 | 121.03 | 121.6236 | 121.03 | 493 |
| 1728685800 | 120.7833 | 1.13 | 0.95 | 119.4 | 120.7833 | 119.4 | 505 |
| 1728599400 | 119.6495 | -0.28 | -0.23 | 119.41 | 119.6495 | 119.41 | 31 |
| 1728513000 | 119.9277 | 0.66 | 0.56 | 119.4 | 119.97 | 119.4 | 151 |
| 1728426600 | 119.2638 | -0.1 | -0.08 | 119.6 | 119.6 | 118.95 | 120 |
| 1728340200 | 119.3612 | -0.77 | -0.64 | 120.2 | 120.2 | 119.3612 | 101 |
| 1728081000 | 120.1278 | 0.89 | 0.74 | 120.145 | 120.145 | 119.79 | 557 |
| 1727994600 | 119.24 | 0.07 | 0.06 | 118.39 | 119.24 | 118.39 | 1049 |
| 1727908200 | 119.17 | -0.02 | -0.02 | 119.03 | 119.33 | 118.86 | 2015 |
| 1727821800 | 119.19 | 0.15 | 0.13 | 120.84 | 120.84 | 118.81 | 2809 |
| 1727735400 | 119.0398 | -0.01 | -0.01 | 120.37 | 120.37 | 119.0398 | 158 |
| 1727476200 | 119.0498 | 0.35 | 0.29 | 118.79 | 119.0498 | 118.79 | 11 |
| 1727389800 | 118.701 | 1.26 | 1.08 | 120.38 | 120.38 | 118.415 | 216 |
| 1727303400 | 117.4373 | -0.9 | -0.76 | 118.03 | 118.27 | 117.4373 | 145 |
| 1727217000 | 118.3418 | 0.54 | 0.46 | 118.09 | 118.36 | 117.905 | 403 |
| 1727130600 | 117.7995 | 0.65 | 0.56 | 118.91 | 118.91 | 117.54 | 632 |
| 1726871400 | 117.1466 | -0.67 | -0.57 | 118.64 | 118.64 | 117.1466 | 141 |
| 1726785000 | 117.8169 | 1.88 | 1.62 | 117.11 | 118 | 117.11 | 353 |
| 1726698600 | 115.9386 | -0.19 | -0.16 | 115.06 | 116.1 | 115.06 | 251 |
| 1726612200 | 116.1295 | 0.4 | 0.35 | 116.23 | 116.23 | 116.1295 | 8 |
| 1726525800 | 115.7285 | 0.91 | 0.79 | 115.7285 | 115.7285 | 115.7285 | 8 |
| 1726266600 | 114.8228 | 1.45 | 1.27 | 113.67 | 114.8228 | 113.67 | 733 |
| 1726180200 | 113.3778 | 0.99 | 0.88 | 113.08 | 113.43 | 113.08 | 228 |
| 1726093800 | 112.3863 | 0.13 | 0.11 | 112.3863 | 112.3863 | 112.3863 | 8 |
| 1726007400 | 112.2607 | -0.24 | -0.21 | 112.2607 | 112.2607 | 112.2607 | 52 |
| 1725921000 | 112.4996 | 0.52 | 0.46 | 112.19 | 112.4996 | 112.19 | 25 |
| 1725661800 | 111.9805 | -1.06 | -0.94 | 112.9 | 112.9 | 111.9805 | 47 |
| 1725575400 | 113.0419 | -0.96 | -0.85 | 113.08 | 113.5105 | 112.98 | 304 |
| 1725489000 | 114.0063 | -0.15 | -0.14 | 115.66 | 115.66 | 113.82 | 302 |
| 1725402600 | 114.1609 | -2.89 | -2.47 | 116.58 | 116.58 | 114.1609 | 442 |
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
