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 | 2.5 | 1.78469446031 | 140.08 | 145.44 | 137.01 | 690731 | 139.08884409 | CS |
| 4 | 2.7 | 1.93022590792 | 139.88 | 146.64 | 136.94 | 494301 | 140.13487773 | CS |
| 12 | 8.4 | 6.26024742883 | 134.18 | 146.64 | 126.7 | 507167 | 137.27936978 | CS |
| 26 | 20.17 | 16.4774119761 | 122.41 | 146.64 | 111.095 | 468733 | 129.03719903 | CS |
| 52 | 12.08 | 9.25670498084 | 130.5 | 146.64 | 106.45 | 416826 | 124.82558579 | CS |
| 156 | 47.89 | 50.5755623614 | 94.69 | 150.4508 | 86.375 | 278167 | 119.57050325 | CS |
| 260 | 82.935 | 139.047698885 | 59.645 | 150.4508 | 26.45 | 286331 | 101.22468366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 142.58 | 4.62 | 3.35 | 140.69999 | 143.59 | 139.12 | 814384 |
| 1721946900 | 137.96 | 0.71 | 0.52 | 137.71 | 145.44 | 137.78 | 1161343 |
| 1721860500 | 137.25 | -4.43 | -3.13 | 140 | 141.585 | 137.01 | 730004 |
| 1721774100 | 141.68 | 1.29 | 0.92 | 141.62 | 142.745 | 141.16999 | 486746 |
| 1721687700 | 140.395 | 0.28 | 0.20 | 141 | 141.58 | 138.74 | 397125 |
| 1721428500 | 140.11 | -0.26 | -0.19 | 138.965 | 140.5 | 138.745 | 443017 |
| 1721342100 | 140.37 | -2.67 | -1.87 | 143.63999 | 144.06 | 139.8 | 224380 |
| 1721255700 | 143.04 | -1.18 | -0.82 | 143.61 | 144.86 | 142.88 | 267282 |
| 1721169300 | 144.22 | -0.56 | -0.39 | 145.62 | 146.63999 | 143.8 | 474017 |
| 1721082900 | 144.78 | 2.62 | 1.84 | 142.26 | 144.905 | 141.69999 | 728284 |
| 1720823700 | 142.16 | 2.56 | 1.83 | 140.5 | 143.395 | 140 | 585941 |
| 1720737300 | 139.6 | 0.87 | 0.63 | 138.88 | 140.5 | 137.93 | 518960 |
| 1720650900 | 138.72999 | -0.07 | -0.05 | 139.19 | 139.33 | 137.945 | 194284 |
| 1720564500 | 138.8 | 0.13 | 0.09 | 138.66999 | 139.57 | 137.79 | 345879 |
| 1720478100 | 138.66999 | -0.9 | -0.64 | 140.38999 | 140.8 | 138.52 | 348076 |
| 1720218900 | 139.57 | -0.43 | -0.31 | 139.91 | 140.1 | 138.88 | 268897 |
| 1720040640 | 140 | 1.54 | 1.11 | 139.09 | 140.55 | 138.91 | 238045 |
| 1719959700 | 138.46 | -0.1 | -0.07 | 138.63 | 139.99 | 137.51 | 561698 |
| 1719873300 | 138.56 | -1.04 | -0.74 | 139.88 | 139.88 | 136.94 | 681729 |
| 1719614100 | 139.6 | -0.93 | -0.66 | 140.53 | 140.785 | 137.86 | 1023813 |
| 1719527700 | 140.53 | -0.21 | -0.15 | 140.51 | 141.57499 | 139.65 | 822621 |
| 1719441300 | 140.74 | 1.37 | 0.98 | 139.62 | 140.88999 | 138.5772 | 618135 |
| 1719354900 | 139.37 | -0.37 | -0.26 | 139.59 | 139.72999 | 137.24 | 535378 |
| 1719268500 | 139.74 | 0.83 | 0.60 | 139 | 141.13999 | 138.74 | 621800 |
| 1719009300 | 138.91 | 1.04 | 0.75 | 137.36 | 138.94 | 136.12 | 955402 |
| 1718922900 | 137.87 | 1.08 | 0.79 | 136.29 | 138.41999 | 135.65 | 875302 |
| 1718750100 | 136.79 | -3.06 | -2.19 | 139.63999 | 140 | 136.5 | 620985 |
| 1718663700 | 139.85 | 3.31 | 2.42 | 135.75 | 139.97 | 135.75 | 480249 |
| 1718404500 | 136.54 | -2.78 | -2.00 | 138.16999 | 139.07 | 134.38999 | 319317 |
| 1718318100 | 139.32 | 1.09 | 0.79 | 138.52 | 140.38999 | 138.461 | 550339 |
| 1718231700 | 138.22999 | 2.1 | 1.54 | 137.34 | 138.59 | 136.725 | 473876 |
| 1718145300 | 136.13 | 1.62 | 1.20 | 134.5 | 137.38 | 133.34 | 582658 |
| 1718058900 | 134.51 | 0.02 | 0.01 | 133.84 | 135.53 | 133.5 | 414745 |
| 1717799700 | 134.49 | 0.53 | 0.40 | 134.28 | 135.1 | 133.1 | 328086 |
| 1717713300 | 133.96 | 1.04 | 0.78 | 132.47 | 134.34 | 131.871 | 399504 |
| 1717626900 | 132.91999 | 0.71 | 0.54 | 132.04 | 133.33 | 130.55 | 451925 |
| 1717540500 | 132.21 | -0.81 | -0.61 | 133.02 | 134.935 | 131.6 | 290193 |
| 1717454100 | 133.02 | 3.52 | 2.72 | 129.74 | 133.16999 | 126.875 | 563308 |
| 1717194900 | 129.5 | 1.41 | 1.10 | 128.77 | 130.375 | 126.7 | 791561 |
| 1717108500 | 128.09 | -2.01 | -1.54 | 130.94 | 131.125 | 127.82 | 368065 |
| 1717022100 | 130.1 | -0.88 | -0.67 | 130.01 | 131.1 | 130 | 363364 |
| 1716935700 | 130.97999 | -2.01 | -1.51 | 132.13 | 132.51 | 130.41 | 479924 |
| 1716590100 | 132.99 | -1.61 | -1.20 | 135.29 | 135.77 | 132.9 | 285766 |
| 1716503700 | 134.6 | -1.35 | -0.99 | 136.47999 | 137.465 | 134.08 | 730542 |
| 1716417300 | 135.94999 | 0.48 | 0.35 | 135 | 136.69999 | 134.53 | 539856 |
| 1716330900 | 135.47 | 0.1 | 0.07 | 134.69999 | 135.6 | 134.16999 | 281163 |
| 1716244500 | 135.37 | 1.75 | 1.31 | 133.33 | 135.53 | 132.28 | 396434 |
| 1715985300 | 133.62 | -1.31 | -0.97 | 134.94999 | 134.94999 | 132.91 | 326622 |
| 1715898900 | 134.93 | 1.07 | 0.80 | 133.94999 | 136.33 | 133.74 | 380885 |
| 1715812500 | 133.86 | -0.04 | -0.03 | 134.49 | 134.49 | 132.11 | 454714 |
| 1715726100 | 133.9 | -0.87 | -0.65 | 134.94 | 135.76 | 133.19 | 544864 |
| 1715639700 | 134.77 | -3.71 | -2.68 | 138.91999 | 139.255 | 133.94 | 643173 |
| 1715380500 | 138.47999 | 0.08 | 0.06 | 138.79 | 139.21 | 137.79 | 387929 |
| 1715294100 | 138.4 | -0.7 | -0.50 | 138.82 | 139.55 | 137.07 | 525913 |
| 1715207700 | 139.1 | 1.02 | 0.74 | 137.61 | 139.66999 | 137.22 | 451041 |
| 1715121300 | 138.08 | 2.12 | 1.56 | 135.97999 | 138.85499 | 135.3731 | 668670 |
| 1715034900 | 135.96 | 1.94 | 1.45 | 135.49 | 136.655 | 134.44999 | 461441 |
| 1714775700 | 134.02 | 0.91 | 0.68 | 134.18 | 135.505 | 133.02 | 497864 |
| 1714689300 | 133.11 | 3.28 | 2.53 | 131.66 | 133.29499 | 128.52 | 643983 |
| 1714602900 | 129.83 | 0.83 | 0.64 | 128.47999 | 131.065 | 128.215 | 974911 |
| 1714516500 | 129 | -1.14 | -0.88 | 128.79 | 129.78 | 127.275 | 535143 |
| 1714430100 | 130.13999 | 0.7 | 0.54 | 130.55 | 131.305 | 129.63 | 531471 |
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
