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 | -3.83 | -2.63121736741 | 145.56 | 147.3 | 140.1 | 2035147 | 143.5889415 | CS |
| 4 | -15.28 | -9.73186421247 | 157.01 | 157.28 | 140.1 | 1948093 | 148.49616364 | CS |
| 12 | -2.44 | -1.69244641742 | 144.17 | 168.09 | 140.1 | 1930185 | 155.58848092 | CS |
| 26 | -3.27 | -2.25517241379 | 145 | 168.09 | 138.58 | 1938578 | 149.75435787 | CS |
| 52 | 3.78 | 2.74012323306 | 137.95 | 168.09 | 124.92 | 2042493 | 141.87500013 | CS |
| 156 | 8.7 | 6.53987822296 | 133.03 | 168.09 | 108.53 | 2120743 | 131.27488071 | CS |
| 260 | 32.68 | 29.9679046309 | 109.05 | 168.09 | 84.8 | 2356048 | 129.77634596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 140.85 | -3.35 | -2.32 | 142.81 | 142.81 | 140.455 | 2269634 |
| 1736379300 | 144.19999 | -0.47 | -0.32 | 144.87 | 144.87 | 142.46 | 2329127 |
| 1736292900 | 144.66999 | -0.58 | -0.40 | 145.59 | 147.3 | 144.435 | 1879339 |
| 1736206500 | 145.25 | -1.04 | -0.71 | 145.56 | 146.25 | 144.6 | 1662486 |
| 1735947300 | 146.29 | 0.39 | 0.27 | 147.59 | 147.59 | 145.58 | 1095562 |
| 1735860900 | 145.9 | -0.4 | -0.27 | 147.38999 | 147.43 | 145.31 | 1060644 |
| 1735688100 | 146.3 | -0.24 | -0.16 | 146.9 | 147.1 | 145.72999 | 918356 |
| 1735601700 | 146.54 | -1.58 | -1.07 | 147.15 | 147.175 | 145.06 | 1149754 |
| 1735342500 | 148.12 | -0.95 | -0.64 | 148.335 | 148.85 | 147.03 | 1007987 |
| 1735256100 | 149.07 | -0.11 | -0.07 | 148.34 | 149.49 | 147.94999 | 883358 |
| 1735077840 | 149.18 | 1.88 | 1.28 | 147.41 | 149.65 | 147.0101 | 778561 |
| 1734996900 | 147.3 | -0.5 | -0.34 | 147.62 | 147.62 | 146.5 | 1700050 |
| 1734737700 | 147.8 | -0.09 | -0.06 | 147.75 | 149.66 | 146.69999 | 3519065 |
| 1734651300 | 147.88999 | -2.03 | -1.35 | 149.235 | 151.4 | 147.8 | 2399557 |
| 1734564900 | 149.91999 | -4.87 | -3.15 | 153.01 | 153.59 | 149.38 | 3568374 |
| 1734478500 | 154.79 | -1.61 | -1.03 | 155.985 | 156.984 | 154.49 | 3056801 |
| 1734392100 | 156.4 | -1.22 | -0.77 | 157.01 | 157.28 | 155.15 | 3838921 |
| 1734132900 | 157.62 | -4.97 | -3.06 | 161.86 | 161.94 | 156.68 | 2791548 |
| 1734046500 | 162.59 | -1.33 | -0.81 | 163.9 | 164.60499 | 162.5 | 2577247 |
| 1733960100 | 163.91999 | -1.38 | -0.83 | 165.63 | 166.16 | 162.27 | 2631751 |
| 1733873700 | 165.3 | -0.31 | -0.19 | 164.62 | 166.72999 | 164.55 | 1673007 |
| 1733787300 | 165.61 | -1.4 | -0.84 | 166.94999 | 167.7104 | 165.38999 | 1074438 |
| 1733528100 | 167.01 | 1.39 | 0.84 | 166.375 | 167.35 | 165.375 | 1623961 |
| 1733441700 | 165.62 | -1.8 | -1.08 | 165.19 | 167.09 | 165.05 | 1804284 |
| 1733355300 | 167.41999 | -0.28 | -0.17 | 168.09 | 168.09 | 166.93 | 1574403 |
| 1733268900 | 167.69999 | 1.74 | 1.05 | 165.41999 | 167.87 | 164.88 | 1803742 |
| 1733182500 | 165.96 | 2.29 | 1.40 | 164.44999 | 166.19999 | 163.385 | 1827729 |
| 1732917840 | 163.66999 | 0.57 | 0.35 | 163.02 | 164.22 | 162.66 | 1581219 |
| 1732750500 | 163.1 | -1.92 | -1.16 | 164.08 | 164.51 | 162.82 | 1234814 |
| 1732664100 | 165.02 | 0.88 | 0.54 | 164.35 | 166.31 | 163.72 | 1827203 |
| 1732577700 | 164.13999 | -2.53 | -1.52 | 167.08 | 167.95 | 163.55 | 2809389 |
| 1732318500 | 166.66999 | -1.3 | -0.77 | 167.305 | 167.81 | 164.47 | 1596780 |
| 1732232100 | 167.97 | 1.26 | 0.76 | 167.24 | 168.065 | 165.5 | 1180603 |
| 1732145700 | 166.71 | 0.58 | 0.35 | 165.74 | 167.51 | 165.36 | 2025446 |
| 1732059300 | 166.13 | 2.12 | 1.29 | 163 | 166.4 | 162.5609 | 2111282 |
| 1731972900 | 164.01 | 2.65 | 1.64 | 159.94 | 164.44999 | 159.94 | 1762288 |
| 1731713700 | 161.36 | -2.76 | -1.68 | 163.3 | 163.6934 | 161.26 | 2030254 |
| 1731627300 | 164.12 | 1.4 | 0.86 | 162.745 | 164.41999 | 162.52 | 1602565 |
| 1731540900 | 162.72 | -0.15 | -0.09 | 162.4442 | 162.88 | 161.4701 | 2291556 |
| 1731454500 | 162.87 | 3.48 | 2.18 | 159.38999 | 163 | 158.415 | 2806465 |
| 1731368100 | 159.38999 | 1.48 | 0.94 | 157.83 | 159.71 | 157.7264 | 1236623 |
| 1731108900 | 157.91 | -2.09 | -1.31 | 158.53 | 159.07 | 157.38 | 1400955 |
| 1731022500 | 160 | 2.04 | 1.29 | 158.19999 | 160.309 | 157.24 | 1670790 |
| 1730936100 | 157.96 | 2.46 | 1.58 | 157.52 | 159.34 | 157.32 | 2256758 |
| 1730849700 | 155.5 | 2.61 | 1.71 | 152.345 | 155.55 | 152.24 | 2296505 |
| 1730763300 | 152.88999 | 1.63 | 1.08 | 152.16 | 153.0799 | 150.41 | 1967772 |
| 1730500500 | 151.26 | 0.41 | 0.27 | 150.83 | 152.46 | 149.13999 | 1947060 |
| 1730414100 | 150.85 | 1.71 | 1.15 | 148.31 | 151.585 | 147.77 | 2635234 |
| 1730327700 | 149.13999 | 3.52 | 2.42 | 145.69139 | 151.34 | 144.68 | 3539441 |
| 1730241300 | 145.62 | 1.44 | 1.00 | 144.44 | 146.26 | 144.1 | 2674916 |
| 1730154900 | 144.18 | -1.02 | -0.70 | 146.395 | 146.55 | 143.18 | 2004945 |
| 1729895700 | 145.19999 | 0.17 | 0.12 | 145.82 | 147.52 | 145.08 | 1225717 |
| 1729809300 | 145.03 | 0.17 | 0.12 | 145.37 | 146.56 | 144.79499 | 1485728 |
| 1729722900 | 144.86 | -0.86 | -0.59 | 145.74 | 145.86 | 143.99 | 1646245 |
| 1729636500 | 145.72 | 0.01 | 0.01 | 145.15 | 146.47 | 144.88 | 1453233 |
| 1729550100 | 145.71 | 1.36 | 0.94 | 144.16999 | 145.815 | 142.63 | 1288881 |
| 1729290900 | 144.35 | 0.15 | 0.10 | 144.18 | 144.71 | 143.21 | 1557470 |
| 1729204500 | 144.19999 | -0.84 | -0.58 | 145.47 | 146.32499 | 143.78 | 1095789 |
| 1729118100 | 145.04 | -1.38 | -0.94 | 147.13999 | 147.13999 | 144.75 | 1282967 |
| 1729031700 | 146.41999 | 2.25 | 1.56 | 144.51 | 147.36 | 144.47 | 1634959 |
| 1728945300 | 144.16999 | 0.93 | 0.65 | 143.79 | 144.46 | 143.245 | 881274 |
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
