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 | 1.38946783382 | 143.94 | 147.8 | 141.5 | 325821 | 145.98311581 | CS |
| 4 | -12.16 | -7.69133459836 | 158.1 | 158.67 | 141.5 | 444501 | 147.67920768 | CS |
| 12 | -1.98 | -1.33856138453 | 147.92 | 158.67 | 137.44 | 595366 | 147.08151001 | CS |
| 26 | 26.2 | 21.8807416068 | 119.74 | 158.67 | 116.23 | 460148 | 141.85475674 | CS |
| 52 | 36.5 | 33.3516081871 | 109.44 | 158.67 | 104.1797 | 363982 | 133.09096292 | CS |
| 156 | 67.33 | 85.650680575 | 78.61 | 158.67 | 70.29 | 292506 | 107.18795501 | CS |
| 260 | 102.18 | 233.500914077 | 43.76 | 158.67 | 22.61 | 288338 | 89.35894822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 146.34 | 1.14 | 0.79 | 145.05 | 146.97999 | 144.255 | 302145 |
| 1732577700 | 145.19999 | -1.16 | -0.79 | 146.77 | 147.8 | 145.04 | 355604 |
| 1732318500 | 146.36 | -0.99 | -0.67 | 147.35 | 147.63999 | 145.41 | 334907 |
| 1732232100 | 147.35 | 2.69 | 1.86 | 145 | 147.61 | 143.15 | 278170 |
| 1732145700 | 144.66 | 0.1 | 0.07 | 143.94 | 145.35499 | 141.5 | 349191 |
| 1732059300 | 144.56 | 0.24 | 0.17 | 143.43 | 144.84 | 142.47999 | 310459 |
| 1731972900 | 144.32 | 0.83 | 0.58 | 143.59 | 145.34 | 143.46 | 266413 |
| 1731713700 | 143.49 | -2.19 | -1.50 | 146.15 | 146.15 | 143.11 | 370653 |
| 1731627300 | 145.68 | -3.11 | -2.09 | 148.8 | 149.58 | 145.35 | 303106 |
| 1731540900 | 148.79 | -0.32 | -0.21 | 150.27 | 151.37 | 148.63999 | 371729 |
| 1731454500 | 149.11 | -2.48 | -1.64 | 151.28 | 152.37 | 148.63 | 295151 |
| 1731368100 | 151.59 | 3.44 | 2.32 | 148.55 | 151.86 | 148.55 | 369182 |
| 1731108900 | 148.15 | -0.41 | -0.28 | 148.83 | 150.47999 | 147.79 | 431231 |
| 1731022500 | 148.56 | 5.56 | 3.89 | 143.49 | 149.19 | 141.78 | 712238 |
| 1730936100 | 143 | -10.37 | -6.76 | 156.99 | 157.18 | 141.91 | 1939213 |
| 1730849700 | 153.37 | -0.02 | -0.01 | 152.79 | 154.93 | 152.08 | 341048 |
| 1730763300 | 153.38999 | -0.94 | -0.61 | 155 | 156.5 | 150.66 | 611389 |
| 1730500500 | 154.33 | -0.66 | -0.43 | 155.31 | 156.83 | 153.72999 | 302714 |
| 1730414100 | 154.99 | -1.02 | -0.65 | 155.3 | 157.93 | 154.58 | 425064 |
| 1730327700 | 156.01 | -0.9 | -0.57 | 158.1 | 158.66999 | 155.43 | 330004 |
| 1730241300 | 156.91 | 5.04 | 3.32 | 152.07 | 157.135 | 151.77 | 495971 |
| 1730154900 | 151.87 | -0.95 | -0.62 | 154.08 | 156.0661 | 151.58 | 384481 |
| 1729895700 | 152.82 | 3.97 | 2.67 | 150 | 155.68 | 150 | 500733 |
| 1729809300 | 148.85 | -1.13 | -0.75 | 150.16 | 150.36 | 147.82 | 758847 |
| 1729722900 | 149.97999 | 1.19 | 0.80 | 147.88 | 150.13999 | 147.74 | 287565 |
| 1729636500 | 148.79 | 1.07 | 0.72 | 147.5 | 149.395 | 146.94 | 382825 |
| 1729550100 | 147.72 | -0.71 | -0.48 | 148.97999 | 149.84 | 147.22 | 304677 |
| 1729290900 | 148.43 | -0.61 | -0.41 | 149.03 | 149.51499 | 147.83 | 259563 |
| 1729204500 | 149.04 | -1.78 | -1.18 | 150.36 | 150.91 | 148.9 | 194256 |
| 1729118100 | 150.82 | 1.7 | 1.14 | 149.85 | 152.29 | 149.85 | 246012 |
| 1729031700 | 149.12 | 1.29 | 0.87 | 147.71 | 150.58 | 147.08 | 271909 |
| 1728945300 | 147.83 | 0.59 | 0.40 | 147.24 | 148.08 | 145.7212 | 310575 |
| 1728686100 | 147.24 | 1.67 | 1.15 | 145.76 | 148.1952 | 145.76 | 230792 |
| 1728599700 | 145.57 | -0.72 | -0.49 | 145.04 | 145.76 | 144.27 | 308829 |
| 1728513300 | 146.29 | 1.01 | 0.70 | 145.16 | 146.51 | 145.1 | 277402 |
| 1728426900 | 145.28 | 1.81 | 1.26 | 144.36 | 145.74 | 143.66 | 232446 |
| 1728340500 | 143.47 | -0.79 | -0.55 | 143.59 | 144.26294 | 142.61009 | 289763 |
| 1728081300 | 144.26 | -1.64 | -1.12 | 146.53 | 146.97999 | 144.1 | 306392 |
| 1727994900 | 145.9 | 0.56 | 0.39 | 145.02 | 146.58 | 143.88 | 363835 |
| 1727908500 | 145.34 | 0.16 | 0.11 | 144.4 | 146.31 | 143.8201 | 355116 |
| 1727822100 | 145.18 | 1.36 | 0.95 | 144.19 | 146.51 | 143.15 | 814012 |
| 1727735700 | 143.82 | -0.29 | -0.20 | 143.58 | 145.615 | 137.44 | 11223235 |
| 1727476500 | 144.11 | -3.32 | -2.25 | 143.77 | 145.63 | 140.7196 | 1438050 |
| 1727390100 | 147.43 | -3.17 | -2.10 | 151.31 | 151.31 | 147.04 | 424917 |
| 1727303700 | 150.6 | -1.64 | -1.08 | 152.55 | 152.55 | 150.46 | 174067 |
| 1727217300 | 152.24 | 0.51 | 0.34 | 151.22999 | 152.495 | 150.38999 | 187930 |
| 1727130900 | 151.72999 | 0.87 | 0.58 | 151.79 | 152.5 | 150.955 | 179458 |
| 1726871700 | 150.86 | -1.38 | -0.91 | 152.71 | 153.12 | 150.08 | 864994 |
| 1726785300 | 152.24 | 1.24 | 0.82 | 152.69999 | 152.76 | 149.9 | 392269 |
| 1726698900 | 151 | -1.03 | -0.68 | 151.77 | 154.12 | 150.35 | 266610 |
| 1726612500 | 152.03 | -1.64 | -1.07 | 154.3 | 154.93 | 152.01 | 412176 |
| 1726526100 | 153.66999 | 0.94 | 0.62 | 153.81 | 154.44 | 152.91 | 184632 |
| 1726266900 | 152.72999 | 0.82 | 0.54 | 152.44999 | 153.63999 | 150.925 | 351069 |
| 1726180500 | 151.91 | 1.36 | 0.90 | 151.34 | 152.65 | 149.75 | 207133 |
| 1726094100 | 150.55 | -1.11 | -0.73 | 151.01 | 151.11 | 147.99 | 272461 |
| 1726007700 | 151.66 | 0.07 | 0.05 | 151.57 | 152.33 | 149.94 | 663797 |
| 1725921300 | 151.59 | 2.54 | 1.70 | 149.47999 | 151.78 | 149.19 | 492530 |
| 1725662100 | 149.05 | -2.62 | -1.73 | 151.65 | 152.07 | 148.62549 | 1018242 |
| 1725575700 | 151.66999 | 1.84 | 1.23 | 149.85 | 151.75 | 149.56 | 369271 |
| 1725489300 | 149.83 | 1.72 | 1.16 | 147.91999 | 150.26 | 147.76 | 283983 |
| 1725402900 | 148.11 | -3.25 | -2.15 | 151 | 151.56 | 147.82 | 457241 |
| 1725057300 | 151.36 | 1.27 | 0.85 | 150.19999 | 151.74 | 146.66 | 283290 |
| 1724970900 | 150.09 | 1.43 | 0.96 | 149.6 | 150.81 | 148.75 | 359412 |
| 1724884500 | 148.66 | 0.5 | 0.34 | 148.43 | 149.65 | 146.08 | 312215 |
| 1724798100 | 148.16 | 1.13 | 0.77 | 146.19999 | 148.41999 | 145.19 | 268910 |
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
