We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 4.204 | 2.84073248192 | 147.99 | 152.194 | 147.99 | 1242 | 150.60286226 | SP |
| 4 | 3.264 | 2.19163365339 | 148.93 | 152.194 | 128.35 | 2248 | 142.81287407 | SP |
| 12 | 9.814 | 6.89282202557 | 142.38 | 155.9322 | 128.35 | 2485 | 144.30866839 | SP |
| 26 | 3.664 | 2.46684171548 | 148.53 | 155.9322 | 128.35 | 3249 | 143.40797947 | SP |
| 52 | 24.834 | 19.4990577889 | 127.36 | 155.9322 | 110.63 | 3715 | 141.44079264 | SP |
| 156 | -68.616 | -31.0746795888 | 220.81 | 235.75 | 90.055 | 6775 | 143.40829264 | SP |
| 260 | 48.814 | 47.2180305668 | 103.38 | 265.41 | 81.5 | 10758 | 164.19095111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 152.19399 | 3.32 | 2.23 | 150.51 | 152.19399 | 150.51 | 1752 |
| 1724365800 | 148.8709 | -2.45 | -1.62 | 151.74 | 151.74 | 148.8709 | 748 |
| 1724279400 | 151.3246 | 1.9 | 1.27 | 150.8148 | 151.3246 | 150.8148 | 965 |
| 1724193000 | 149.41999 | -0.89 | -0.59 | 150.18 | 150.18 | 149.27 | 1553 |
| 1724106600 | 150.3076 | 2.39 | 1.62 | 147.99 | 150.4 | 147.99 | 1191 |
| 1723847400 | 147.9177 | 0.48 | 0.32 | 146.57 | 147.9177 | 146.57 | 689 |
| 1723761000 | 147.44 | 3.57 | 2.48 | 146.12 | 147.643 | 146.12 | 990 |
| 1723674600 | 143.87 | 0.58 | 0.41 | 144.18 | 144.18 | 143.1 | 8594 |
| 1723588200 | 143.2889 | 4.23 | 3.04 | 140.46 | 143.2889 | 140.46 | 12272 |
| 1723501800 | 139.0554 | -0.48 | -0.34 | 140.13999 | 140.13999 | 138.77 | 842 |
| 1723242600 | 139.5308 | 1.36 | 0.99 | 138.08 | 139.5308 | 138.08 | 4583 |
| 1723156200 | 138.1682 | 4.7 | 3.53 | 135.65 | 138.26 | 135.65 | 902 |
| 1723069800 | 133.4634 | -1.16 | -0.86 | 137.28 | 137.94999 | 133.4634 | 559 |
| 1722983400 | 134.621 | 0.58 | 0.43 | 135.3 | 135.58 | 133.3742 | 1918 |
| 1722897000 | 134.04 | -4.02 | -2.91 | 128.35 | 135.22999 | 128.35 | 4367 |
| 1722637800 | 138.0592 | -4.62 | -3.24 | 138.21 | 138.21 | 138.0592 | 212 |
| 1722551400 | 142.67689 | -5.76 | -3.88 | 148.85 | 148.85 | 142.6199 | 563 |
| 1722465000 | 148.4334 | 2.19 | 1.50 | 148.96 | 149.30009 | 148.4334 | 964 |
| 1722378600 | 146.2429 | -1.31 | -0.89 | 148.43 | 148.43 | 146.13 | 169 |
| 1722292200 | 147.5537 | -0.26 | -0.18 | 148.93 | 149.37 | 147.5537 | 1126 |
| 1722033000 | 147.8137 | 1.55 | 1.06 | 148.69999 | 148.78 | 147.8137 | 2492 |
| 1721946600 | 146.26499 | 0.26 | 0.18 | 145.78 | 146.26499 | 144.12 | 808 |
| 1721860200 | 146.0019 | -5.58 | -3.68 | 149.6 | 149.6 | 146.0019 | 1867 |
| 1721773800 | 151.58 | 0.46 | 0.31 | 150.69 | 152.3817 | 150.69 | 1212 |
| 1721687400 | 151.1179 | 2.37 | 1.59 | 150.51 | 151.33 | 149.8 | 1254 |
| 1721428200 | 148.7516 | -0.9 | -0.60 | 149.26 | 149.26 | 148.7516 | 986 |
| 1721341800 | 149.6553 | -2.49 | -1.63 | 152.51 | 152.91 | 148.4 | 10323 |
| 1721255400 | 152.14089 | -3.79 | -2.43 | 153.24 | 154.07 | 152.14089 | 2022 |
| 1721169000 | 155.9322 | 2.84 | 1.86 | 154.3 | 155.9322 | 154.3 | 2166 |
| 1721082600 | 153.09 | 2.37 | 1.57 | 151.87 | 153.71 | 151.87 | 1516 |
| 1720823400 | 150.72 | 1.68 | 1.13 | 149.62 | 151.4182 | 149.62 | 1981 |
| 1720737000 | 149.04 | 1.47 | 1.00 | 149.02 | 150 | 148.91999 | 1586 |
| 1720650600 | 147.5666 | -0.3 | -0.20 | 148.6 | 148.6 | 146.6 | 2312 |
| 1720564200 | 147.86689 | -1.08 | -0.72 | 149.29 | 149.29 | 147.57 | 717 |
| 1720477800 | 148.9437 | 0.9 | 0.61 | 148.62 | 148.9437 | 147.854 | 2398 |
| 1720218600 | 148.04589 | 0.66 | 0.44 | 147.34 | 148.04589 | 147.34 | 821 |
| 1720040640 | 147.3908 | 0.63 | 0.43 | 146.74 | 147.69 | 146.74 | 1089 |
| 1719959400 | 146.763 | 0.48 | 0.33 | 145.6 | 146.79 | 145.6 | 4273 |
| 1719873000 | 146.2814 | 0.72 | 0.49 | 146.78 | 146.78 | 145.15 | 1579 |
| 1719613800 | 145.5624 | 0 | 0.00 | 145.5624 | 145.5624 | 145.5624 | 0 |
| 1719527400 | 145.5624 | 2.26 | 1.58 | 143.38 | 145.63999 | 143.38 | 2224 |
| 1719441000 | 143.302 | 0.94 | 0.66 | 142.04 | 143.54 | 142.04 | 2296 |
| 1719354600 | 142.3573 | 1.1 | 0.78 | 141.72 | 142.3573 | 141.445 | 1190 |
| 1719268200 | 141.2528 | -1.23 | -0.87 | 141.8 | 142.51 | 140.975 | 28619 |
| 1719009000 | 142.4853 | 1.02 | 0.72 | 141.09 | 142.4853 | 140.58 | 2019 |
| 1718922600 | 141.464 | -0.55 | -0.39 | 142.19 | 142.6038 | 141.19999 | 3467 |
| 1718749800 | 142.0162 | -0.28 | -0.20 | 142.51 | 142.51 | 142.0162 | 1489 |
| 1718663400 | 142.2986 | 0.7 | 0.50 | 141.26 | 142.5 | 140.69999 | 2487 |
| 1718404200 | 141.59469 | -0.99 | -0.70 | 141.31 | 141.6738 | 141.31 | 583 |
| 1718317800 | 142.5893 | -1.37 | -0.95 | 143.65 | 143.65 | 142.22999 | 1439 |
| 1718231400 | 143.9598 | 2.41 | 1.70 | 143.38 | 144.49 | 143.38 | 1006 |
| 1718145000 | 141.5508 | -0.04 | -0.03 | 140.77 | 141.5508 | 140.77 | 469 |
| 1718058600 | 141.5935 | 0.52 | 0.37 | 140.16999 | 141.5935 | 140.16999 | 2152 |
| 1717799400 | 141.0785 | -1.52 | -1.07 | 141.27 | 141.4687 | 141.0785 | 751 |
| 1717713000 | 142.6 | 0.19 | 0.14 | 141.91999 | 142.71019 | 141.91999 | 1229 |
| 1717626600 | 142.4077 | 2.92 | 2.09 | 140.05 | 142.50989 | 140.05 | 2073 |
| 1717540200 | 139.4898 | -0.84 | -0.60 | 139.41999 | 140.08 | 139.41999 | 699 |
| 1717453800 | 140.3305 | -0.5 | -0.35 | 142.38 | 142.38 | 139.77789 | 1074 |
| 1717194600 | 140.8285 | -1.03 | -0.73 | 142.21 | 142.21 | 138.8107 | 597 |
| 1717108200 | 141.8594 | -2.69 | -1.86 | 143.97999 | 143.97999 | 141.54 | 3556 |
| 1717021800 | 144.5494 | -1.49 | -1.02 | 144 | 144.9694 | 144 | 2779 |
| 1716935400 | 146.035 | -0.22 | -0.15 | 147.07 | 147.07 | 146.035 | 850 |
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
