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 | -2.74 | -1.9524013111 | 140.34 | 141.4 | 133.6826 | 33240130 | 137.67793302 | CS |
| 4 | -17.14 | -11.0766446943 | 154.74 | 167.5099 | 133.6826 | 37033889 | 146.80705185 | CS |
| 12 | -8.99 | -6.13275121086 | 146.59 | 174.05 | 132.1101 | 35074298 | 152.70366333 | CS |
| 26 | -26.53 | -16.1640163285 | 164.13 | 187.279 | 121.825 | 44950576 | 154.87683442 | CS |
| 52 | 17.06 | 14.1529782645 | 120.54 | 227.3 | 116.37 | 55403668 | 160.32803929 | CS |
| 156 | -19.54 | -12.4347715413 | 157.14 | 227.3 | 54.58 | 69280031 | 114.28466794 | CS |
| 260 | 97.18 | 240.425531915 | 40.42 | 227.3 | 36.75 | 63810461 | 100.88129833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 137.6 | -1.79 | -1.28 | 138.72999 | 138.9899 | 135.47999 | 28714279 |
| 1732059300 | 139.38999 | 0.46 | 0.33 | 137.41 | 139.75 | 137.13999 | 23072004 |
| 1731972900 | 138.93 | 4.03 | 2.99 | 138.31 | 140.9 | 137.21 | 38719024 |
| 1731713700 | 134.9 | -3.94 | -2.84 | 136.57499 | 137.35 | 133.6826 | 44087537 |
| 1731627300 | 138.84 | -0.46 | -0.33 | 140.34 | 141.4 | 138.56 | 31607806 |
| 1731540900 | 139.3 | -4.33 | -3.01 | 142.86 | 144.49 | 139.07 | 35057328 |
| 1731454500 | 143.63 | -3.72 | -2.52 | 147 | 147.44999 | 141.55009 | 33997705 |
| 1731368100 | 147.35 | -0.6 | -0.41 | 147.38 | 148.57 | 144.91 | 29814189 |
| 1731108900 | 147.94999 | -1.87 | -1.25 | 149.38999 | 150.71 | 147.525 | 27722983 |
| 1731022500 | 149.82 | 4.72 | 3.25 | 146.68 | 150.12 | 145.66 | 30220174 |
| 1730936100 | 145.1 | 3.44 | 2.43 | 144.94999 | 145.625 | 141.52 | 31586965 |
| 1730849700 | 141.66 | 0.95 | 0.68 | 141.94 | 143.08 | 140.8 | 26997909 |
| 1730763300 | 140.71 | -1.15 | -0.81 | 141.69999 | 143.63999 | 139.72 | 29047256 |
| 1730500500 | 141.86 | -2.21 | -1.53 | 144.44 | 144.4984 | 141.32 | 39298135 |
| 1730414100 | 144.07 | -4.53 | -3.05 | 147.8 | 148.665 | 143.33 | 44172147 |
| 1730327700 | 148.6 | -17.65 | -10.62 | 153.01 | 153.12 | 148.1 | 87399488 |
| 1730241300 | 166.25 | 6.33 | 3.96 | 161.1 | 167.50989 | 158.94 | 70852282 |
| 1730154900 | 159.91999 | 3.69 | 2.36 | 158.5 | 160.28 | 157.04499 | 35800922 |
| 1729895700 | 156.22999 | 2.79 | 1.82 | 155.32 | 158.9 | 155.085 | 29675517 |
| 1729809300 | 153.44 | 0.53 | 0.35 | 154.74 | 155.19 | 152.35 | 22834124 |
| 1729722900 | 152.91 | -1.18 | -0.77 | 153 | 153.445 | 150.52 | 26023296 |
| 1729636500 | 154.09 | -3.81 | -2.41 | 156.6 | 156.72989 | 151.9101 | 34937883 |
| 1729550100 | 157.9 | 1.93 | 1.24 | 155.76 | 158 | 154.15 | 25696143 |
| 1729290900 | 155.97 | -0.28 | -0.18 | 157.3 | 158.01 | 155.56 | 23781027 |
| 1729204500 | 156.25 | 0.12 | 0.08 | 160 | 160.44 | 156.21 | 29434615 |
| 1729118100 | 156.13 | -0.51 | -0.33 | 158.09 | 158.28 | 154.9159 | 30522121 |
| 1729031700 | 156.63999 | -8.63 | -5.22 | 163.19999 | 164.085 | 155.75 | 50694089 |
| 1728945300 | 165.27 | -2.62 | -1.56 | 167.77 | 168.8469 | 165.15 | 31692690 |
| 1728686100 | 167.89 | 3.71 | 2.26 | 164.19 | 169.35 | 163.0101 | 42095509 |
| 1728599700 | 164.18 | -6.84 | -4.00 | 169.8 | 172.01 | 162 | 74989745 |
| 1728513300 | 171.02 | -1.78 | -1.03 | 174.025 | 174.05 | 169.55 | 33842111 |
| 1728426900 | 172.8 | 1.83 | 1.07 | 171.75 | 173.6 | 170 | 34680803 |
| 1728340500 | 170.97 | 0.07 | 0.04 | 171.1 | 172.41 | 168.21 | 38297850 |
| 1728081300 | 170.9 | 8.05 | 4.94 | 166.65 | 171.21 | 164.41999 | 44573094 |
| 1727994900 | 162.85 | 3.07 | 1.92 | 159.71 | 166.7894 | 159.4 | 29557794 |
| 1727908500 | 159.78 | 0.03 | 0.02 | 159.38 | 163.1 | 158.6689 | 24601552 |
| 1727822100 | 159.75 | -4.33 | -2.64 | 164.47999 | 165.4 | 158.08 | 31773325 |
| 1727735700 | 164.08 | -0.27 | -0.16 | 163.1 | 165.08 | 162.18 | 21888095 |
| 1727476500 | 164.35 | -3.14 | -1.87 | 167.47999 | 168.7286 | 163.74 | 27811434 |
| 1727390100 | 167.49 | 5.47 | 3.38 | 167.055 | 168.68 | 164.05 | 38002050 |
| 1727303700 | 162.02 | 3.7 | 2.34 | 158.52 | 162.94999 | 158.185 | 35154484 |
| 1727217300 | 158.32 | 1.57 | 1.00 | 157.46 | 159.63999 | 154.58 | 27484725 |
| 1727130900 | 156.75 | 0.8 | 0.51 | 156.53 | 157.19 | 154.97 | 21706427 |
| 1726871700 | 155.94999 | -0.79 | -0.50 | 156.05 | 157.44999 | 152.47 | 40215193 |
| 1726785300 | 156.74 | 8.45 | 5.70 | 153.81 | 159.22999 | 152.8101 | 44447399 |
| 1726698900 | 148.29 | -2.53 | -1.68 | 150.91999 | 152.82 | 148.01 | 26220520 |
| 1726612500 | 150.82 | -1.26 | -0.83 | 153.55 | 154.04499 | 149.225 | 29862292 |
| 1726526100 | 152.08 | -0.23 | -0.15 | 151.69999 | 154.44 | 150.912 | 27653058 |
| 1726266900 | 152.31 | 1.54 | 1.02 | 152.32 | 153.03 | 150.69999 | 24874713 |
| 1726180500 | 150.77 | 0.91 | 0.61 | 148.55 | 151.54 | 147.65 | 29245061 |
| 1726094100 | 149.86 | 7.02 | 4.91 | 145.31 | 150.16 | 140.71 | 50868761 |
| 1726007700 | 142.84 | 4.69 | 3.39 | 139.06 | 143.08 | 137.25 | 37169206 |
| 1725921300 | 138.15 | 3.8 | 2.83 | 136.01499 | 138.445 | 134.86 | 27142686 |
| 1725662100 | 134.35 | -5.09 | -3.65 | 138.71 | 139.13 | 132.11009 | 39953081 |
| 1725575700 | 139.44 | -1.43 | -1.02 | 138.19999 | 141.71 | 137.83 | 24981232 |
| 1725489300 | 140.87 | 3.93 | 2.87 | 140.4 | 143.37 | 138.51 | 42094489 |
| 1725402900 | 136.94 | -11.62 | -7.82 | 146.435 | 146.49 | 136.1 | 42039018 |
| 1725057300 | 148.56 | 3.07 | 2.11 | 147.52 | 148.99 | 145.25 | 31146249 |
| 1724970900 | 145.49 | -0.87 | -0.59 | 146.59 | 149.49 | 144.47 | 31551998 |
| 1724884500 | 146.36 | -4.14 | -2.75 | 149.5 | 150.43 | 144.72 | 33878405 |
| 1724798100 | 150.5 | 0.51 | 0.34 | 150.13 | 151.69999 | 148.4401 | 35067375 |
| 1724711700 | 149.99 | -4.99 | -3.22 | 154.62 | 158.28 | 148.9101 | 49849725 |
| 1724452500 | 154.97999 | 3.28 | 2.16 | 153.6 | 156.4 | 151.83 | 43670319 |
| 1724366100 | 151.69999 | -6.11 | -3.87 | 158.74 | 159.83 | 151.01 | 45670036 |
| 1724279700 | 157.81 | 1.41 | 0.90 | 156.12 | 158.65 | 155.07 | 42736490 |
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
