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 | 4.09 | 3.44276094276 | 118.8 | 126.09 | 118.63 | 2147286 | 123.30713775 | SP |
| 4 | 7.43 | 6.43512904902 | 115.46 | 126.09 | 113.69 | 1834843 | 118.52326945 | SP |
| 12 | 10.54 | 9.38139741878 | 112.35 | 126.09 | 109.78 | 1838780 | 119.57763691 | SP |
| 26 | 20.4 | 19.9043809152 | 102.49 | 126.09 | 97.4001 | 2014728 | 112.9956168 | SP |
| 52 | 40.19 | 48.5973397823 | 82.7 | 126.09 | 81.76 | 2361354 | 105.28170698 | SP |
| 156 | 39.93 | 48.1316297011 | 82.96 | 126.09 | 51.23 | 3200396 | 77.72536738 | SP |
| 260 | 76.6 | 165.478505077 | 46.29 | 126.09 | 23.95 | 2826935 | 70.93204388 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 122.89 | 0.32 | 0.26 | 123.45 | 124.45 | 122.74 | 752158 |
| 1732750200 | 122.57 | -0.2 | -0.16 | 123.66 | 124.3899 | 122.33 | 846826 |
| 1732663800 | 122.77 | -2.39 | -1.91 | 124.23 | 124.23 | 121.82 | 1542597 |
| 1732577400 | 125.16 | 5.22 | 4.35 | 121.62 | 126.09 | 121.57 | 4301367 |
| 1732318200 | 119.94 | 2.03 | 1.72 | 118.8 | 120.05 | 118.63 | 1951729 |
| 1732231800 | 117.91 | 1.36 | 1.17 | 117.18 | 118.849 | 116.81 | 1023724 |
| 1732145400 | 116.55 | 1.15 | 1.00 | 116.3 | 116.728 | 115.51 | 1126496 |
| 1732059000 | 115.4 | -0.06 | -0.05 | 114.62 | 115.71 | 113.69 | 986021 |
| 1731972600 | 115.46 | -0.22 | -0.19 | 115.4 | 116.39 | 114.88 | 1088283 |
| 1731713400 | 115.68 | -1.04 | -0.89 | 116.2 | 116.61 | 115.33 | 1449994 |
| 1731627000 | 116.72 | 0.27 | 0.23 | 116.73 | 118.06 | 116.36 | 1307427 |
| 1731540600 | 116.45 | 0.29 | 0.25 | 117.83 | 118.21 | 116.2 | 2013475 |
| 1731454200 | 116.16 | -3.1 | -2.60 | 118.66 | 119.11 | 116.11 | 2262353 |
| 1731367800 | 119.26 | 0.51 | 0.43 | 119.7 | 120.26 | 119.02 | 1262437 |
| 1731108600 | 118.75 | 0.57 | 0.48 | 118.15 | 119.498 | 117.96 | 1073373 |
| 1731022200 | 118.18 | 0.7 | 0.60 | 117.57 | 119.22 | 117.34 | 2198097 |
| 1730935800 | 117.48 | -1.13 | -0.95 | 116.19 | 117.87 | 114.45 | 5209151 |
| 1730849400 | 118.61 | 2.78 | 2.40 | 115.5 | 118.62 | 115.26 | 1788847 |
| 1730763000 | 115.83 | 1.23 | 1.07 | 115.01 | 117.9 | 114.91 | 1869346 |
| 1730500200 | 114.6 | 0.39 | 0.34 | 115.46 | 116.6 | 114.45 | 1540838 |
| 1730413800 | 114.21 | -0.82 | -0.71 | 114.16 | 115.19 | 113.75 | 1781706 |
| 1730327400 | 115.03 | -0.24 | -0.21 | 114.49 | 116.51 | 114.04 | 2205420 |
| 1730241000 | 115.27 | -2.49 | -2.11 | 113.82 | 115.29 | 111.95 | 3630063 |
| 1730154600 | 117.76 | 1.22 | 1.05 | 117.64 | 119.01 | 117.37 | 1409229 |
| 1729895400 | 116.54 | -1.62 | -1.37 | 118.76 | 119.239 | 116.44 | 2111628 |
| 1729809000 | 118.16 | 0.28 | 0.24 | 118.15 | 118.78 | 117.34 | 1621243 |
| 1729722600 | 117.88 | -0.55 | -0.46 | 118.05 | 119.28 | 117.13 | 2559362 |
| 1729636200 | 118.43 | -3.18 | -2.61 | 120.2 | 120.4 | 118.32 | 2830307 |
| 1729549800 | 121.61 | -3.93 | -3.13 | 125.23 | 125.33 | 121.36 | 3337094 |
| 1729290600 | 125.54 | 1.17 | 0.94 | 125.13 | 126.07 | 124.45 | 1502827 |
| 1729204200 | 124.37 | -0.88 | -0.70 | 125.42 | 125.72 | 123.88 | 1376145 |
| 1729117800 | 125.25 | 1.45 | 1.17 | 124.76 | 125.98 | 124.46 | 1162724 |
| 1729031400 | 123.8 | 0.13 | 0.11 | 124.1 | 125.505 | 123.71 | 1469860 |
| 1728945000 | 123.67 | 2.37 | 1.95 | 121.55 | 123.8 | 121.1 | 1151196 |
| 1728685800 | 121.3 | 0.97 | 0.81 | 119.8 | 121.86 | 119.8 | 1187432 |
| 1728599400 | 120.33 | -1.96 | -1.60 | 120.44 | 121.31 | 119.82 | 1533942 |
| 1728513000 | 122.29 | 0.24 | 0.20 | 122.53 | 122.81 | 121.7 | 1396908 |
| 1728426600 | 122.05 | 0.72 | 0.59 | 121.94 | 123.13 | 120.98 | 1501886 |
| 1728340200 | 121.33 | -0.01 | -0.01 | 120.31 | 121.47 | 119.05 | 1963849 |
| 1728081000 | 121.34 | -1.62 | -1.32 | 123.57 | 124 | 119.671 | 3856120 |
| 1727994600 | 122.96 | -0.41 | -0.33 | 122.75 | 123.6 | 121.62 | 1232233 |
| 1727908200 | 123.37 | -0.94 | -0.76 | 123.24 | 124.15 | 121.93 | 1094047 |
| 1727821800 | 124.31 | -0.25 | -0.20 | 124.51 | 125.11 | 122.54 | 1747814 |
| 1727735400 | 124.56 | 0.29 | 0.23 | 123.73 | 124.7 | 122.91 | 1175584 |
| 1727476200 | 124.27 | 1.83 | 1.49 | 123.83 | 125.48 | 123.14 | 2689436 |
| 1727389800 | 122.44 | 1.09 | 0.90 | 122.98 | 123.57 | 121.92 | 1333063 |
| 1727303400 | 121.35 | -1.86 | -1.51 | 122.63 | 122.7 | 121.12 | 1628004 |
| 1727217000 | 123.21 | -0.15 | -0.12 | 123.43 | 124.17 | 122.48 | 1585917 |
| 1727130600 | 123.36 | 1.13 | 0.92 | 123.29 | 124.26 | 122.16 | 1477239 |
| 1726871400 | 122.23 | -2.76 | -2.21 | 123.34 | 123.87 | 121.985 | 2701111 |
| 1726785000 | 124.99 | 3.35 | 2.75 | 125.01 | 125.2 | 122.56 | 2442960 |
| 1726698600 | 121.64 | -0.23 | -0.19 | 122.1 | 124.84 | 120.51 | 2411905 |
| 1726612200 | 121.87 | 1.41 | 1.17 | 121.5 | 122.37 | 120.3 | 1789418 |
| 1726525800 | 120.46 | 0.93 | 0.78 | 120.3 | 121.14 | 118.77 | 1600185 |
| 1726266600 | 119.53 | 3.82 | 3.30 | 117.44 | 120.07 | 117.3789 | 2196263 |
| 1726180200 | 115.71 | 2.46 | 2.17 | 113.68 | 116.15 | 113.3 | 1690626 |
| 1726093800 | 113.25 | 0.23 | 0.20 | 112.68 | 113.39 | 109.78 | 1816266 |
| 1726007400 | 113.02 | 0.58 | 0.52 | 113.14 | 113.46 | 111.77 | 1243110 |
| 1725921000 | 112.44 | 0.22 | 0.20 | 112.77 | 113.81 | 111.94 | 1416889 |
| 1725661800 | 112.22 | 0.11 | 0.10 | 112.35 | 114.73 | 112.02 | 2266136 |
| 1725575400 | 112.11 | -0.86 | -0.76 | 112.87 | 113.56 | 111.66 | 912199 |
| 1725489000 | 112.97 | -0.43 | -0.38 | 113.04 | 113.61 | 111.48 | 1594149 |
| 1725402600 | 113.4 | -3.99 | -3.40 | 116.95 | 117.96 | 112.81 | 2155545 |
| 1725057000 | 117.39 | 1.49 | 1.29 | 116.87 | 117.52 | 115.08 | 1631513 |
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
