We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.156409384563 | 147.05 | 151.47 | 145.085 | 3125245 | 147.77938455 | SP |
| 4 | 2.42 | 1.67590027701 | 144.4 | 151.47 | 141.875 | 2422465 | 145.990505 | SP |
| 12 | -9.19 | -5.89064803538 | 156.01 | 158.26 | 141.17 | 2765851 | 148.27133698 | SP |
| 26 | 18.77 | 14.6583365873 | 128.05 | 162.49 | 126.77 | 3032890 | 146.02895989 | SP |
| 52 | 12.95 | 9.67356390528 | 133.87 | 162.49 | 126.59 | 3646307 | 143.76196479 | SP |
| 156 | 67.84 | 85.8951633325 | 78.98 | 170.62 | 71.48 | 5556298 | 125.3106382 | SP |
| 260 | 122.21 | 496.586753352 | 24.61 | 170.62 | 7.37 | 10350090 | 61.72540903 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 147.53 | -0.72 | -0.49 | 148.59 | 149.41999 | 147.12 | 2363385 |
| 1721255400 | 148.25 | -0.11 | -0.07 | 149 | 151.47 | 147.85 | 3558643 |
| 1721169000 | 148.36 | 0.19 | 0.13 | 147.72 | 148.66 | 146.74 | 2833027 |
| 1721082600 | 148.16999 | 2.17 | 1.49 | 146.78 | 149.31 | 146.16 | 4376127 |
| 1720823400 | 146 | 0.27 | 0.19 | 147.05 | 147.27 | 145.085 | 2495044 |
| 1720737000 | 145.72999 | 2.44 | 1.70 | 143.68 | 146.18 | 142.87 | 2186612 |
| 1720650600 | 143.29 | 0.65 | 0.46 | 142.72 | 143.36 | 142.16 | 2014217 |
| 1720564200 | 142.63999 | -1.31 | -0.91 | 142.49 | 144.44 | 141.875 | 2354329 |
| 1720477800 | 143.94999 | -0.02 | -0.01 | 143.43 | 144.81 | 143.19999 | 2096249 |
| 1720218600 | 143.97 | -3.7 | -2.51 | 147.71 | 147.71 | 143.41 | 2643156 |
| 1720040640 | 147.66999 | 1.24 | 0.85 | 146.88 | 148.41999 | 146.35 | 1416911 |
| 1719959400 | 146.43 | 0.56 | 0.38 | 147.11 | 148.11 | 145.41999 | 2379353 |
| 1719873000 | 145.87 | 0.4 | 0.27 | 146.6 | 147.08 | 144.38999 | 2026482 |
| 1719613800 | 145.47 | 0.26 | 0.18 | 146.75 | 147.11 | 145.07 | 2353215 |
| 1719527400 | 145.21 | 0.03 | 0.02 | 146.07 | 146.07 | 144.4 | 1355012 |
| 1719441000 | 145.18 | -1.39 | -0.95 | 146.83 | 146.83 | 144.16999 | 1942432 |
| 1719354600 | 146.57 | -0.21 | -0.14 | 146.56 | 146.72999 | 144.91999 | 2140878 |
| 1719268200 | 146.78 | 3.4 | 2.37 | 142.72999 | 147.495 | 142.72999 | 2744976 |
| 1719009000 | 143.38 | -1.12 | -0.78 | 144.4 | 145 | 142.895 | 2746778 |
| 1718922600 | 144.5 | 1.6 | 1.12 | 143.11 | 145.16999 | 142.44 | 2470879 |
| 1718749800 | 142.9 | 0.19 | 0.13 | 143.22 | 144.36 | 142.66999 | 2429414 |
| 1718663400 | 142.71 | -0.03 | -0.02 | 142.46 | 143.16999 | 141.16999 | 2923506 |
| 1718404200 | 142.74 | -2.45 | -1.69 | 145 | 145.01 | 142.25 | 2445955 |
| 1718317800 | 145.19 | -2.28 | -1.55 | 146.97 | 147.32 | 143.72 | 3074285 |
| 1718231400 | 147.47 | -1.81 | -1.21 | 150.75 | 151.05 | 146.91 | 2740574 |
| 1718145000 | 149.28 | 0.48 | 0.32 | 148.12 | 149.43 | 146.58 | 1947583 |
| 1718058600 | 148.8 | 3.11 | 2.13 | 146.15 | 149.38 | 145.97 | 3040300 |
| 1717799400 | 145.69 | -0.88 | -0.60 | 145.71 | 147 | 144.65 | 1994235 |
| 1717713000 | 146.57 | 0.73 | 0.50 | 145.8 | 146.72 | 145.29 | 1747213 |
| 1717626600 | 145.84 | 0.49 | 0.34 | 146.03 | 146.49 | 144.97999 | 2327493 |
| 1717540200 | 145.35 | -2.27 | -1.54 | 145.94 | 146.14009 | 143.94 | 4748475 |
| 1717453800 | 147.62 | -4.38 | -2.88 | 152.65 | 152.65 | 146.60499 | 4877683 |
| 1717194600 | 152 | 3.02 | 2.03 | 149.66 | 152.22999 | 149.38999 | 3099225 |
| 1717108200 | 148.97999 | 0.68 | 0.46 | 148.46 | 150.07499 | 148.35499 | 2814602 |
| 1717021800 | 148.3 | -2.41 | -1.60 | 150.81 | 150.97 | 147.54 | 3328557 |
| 1716935400 | 150.71 | 2.29 | 1.54 | 149.28 | 151.41999 | 149.04 | 2535408 |
| 1716589800 | 148.41999 | 0.31 | 0.21 | 148.82 | 149.69999 | 148.02 | 1754189 |
| 1716503400 | 148.11 | -1.6 | -1.07 | 150.76 | 151.44999 | 147.51 | 2206095 |
| 1716417000 | 149.71 | -2.28 | -1.50 | 151.19 | 151.19 | 148.49 | 4583331 |
| 1716330600 | 151.99 | -1.14 | -0.74 | 152.02 | 153.86 | 151.93 | 2202376 |
| 1716244200 | 153.13 | 0.69 | 0.45 | 152.46 | 153.81 | 152.46 | 1900165 |
| 1715985000 | 152.44 | 1.98 | 1.32 | 151.21 | 153.09 | 150.77 | 3073594 |
| 1715898600 | 150.46 | -0.85 | -0.56 | 151.09 | 151.84 | 150.15 | 3084502 |
| 1715812200 | 151.31 | 0.06 | 0.04 | 150.75 | 151.41999 | 148.32 | 3385018 |
| 1715725800 | 151.25 | 1.28 | 0.85 | 150.11 | 151.37 | 149.4806 | 3224714 |
| 1715639400 | 149.97 | -0.71 | -0.47 | 151 | 151.61 | 149.75 | 3861455 |
| 1715380200 | 150.68 | -2.39 | -1.56 | 153.47999 | 154.3 | 150.19999 | 2855691 |
| 1715293800 | 153.07 | 1.48 | 0.98 | 152.04 | 153.61 | 151.6737 | 2549948 |
| 1715207400 | 151.59 | -0.78 | -0.51 | 151.01 | 152.75 | 150.75 | 2159135 |
| 1715121000 | 152.37 | 0.27 | 0.18 | 152.08 | 153.88 | 152.08 | 2554815 |
| 1715034600 | 152.1 | 1.87 | 1.24 | 151.3 | 153.63999 | 151.3 | 3351868 |
| 1714775400 | 150.22999 | 1.17 | 0.78 | 149.44999 | 150.78 | 148.44 | 3426077 |
| 1714689000 | 149.06 | 0.99 | 0.67 | 149.47999 | 150.26 | 147.81 | 3553275 |
| 1714602600 | 148.07 | -3.36 | -2.22 | 151.01 | 151.46 | 146.72 | 5080214 |
| 1714516200 | 151.43 | -6.58 | -4.16 | 157.22 | 157.35 | 151.27 | 4643533 |
| 1714429800 | 158.01 | 0.99 | 0.63 | 156.62 | 158.26 | 156.62 | 1803441 |
| 1714170600 | 157.02 | 0.16 | 0.10 | 156.01 | 157.2538 | 154.9 | 1827863 |
| 1714084200 | 156.86 | 0.65 | 0.42 | 155.75 | 157.37 | 154.41 | 3130034 |
| 1713997800 | 156.21 | 0.73 | 0.47 | 155.21 | 156.35 | 154.12 | 2517363 |
| 1713911400 | 155.47999 | 1.08 | 0.70 | 154.05 | 156.08 | 152.8 | 2479297 |
| 1713825000 | 154.4 | 1.17 | 0.76 | 152.79 | 155.82 | 151.33 | 2950776 |
| 1713565800 | 153.22999 | 1.6 | 1.06 | 151.18 | 154.36 | 151.18 | 3882070 |
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
