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 | -1.46 | -1.20581433763 | 121.08 | 122.15 | 117.95 | 713165 | 119.67729547 | SP |
| 4 | -0.3 | -0.250166777852 | 119.92 | 124.11 | 117.95 | 800877 | 121.27445015 | SP |
| 12 | 7.16 | 6.3667081629 | 112.46 | 124.11 | 111.8 | 887561 | 118.42965224 | SP |
| 26 | 12.32 | 11.4818266542 | 107.3 | 124.11 | 106.3 | 904530 | 114.67756457 | SP |
| 52 | 19.53 | 19.5124388051 | 100.09 | 124.11 | 89.69 | 792071 | 107.90363954 | SP |
| 156 | 18.41 | 18.1899021836 | 101.21 | 124.11 | 77.2839 | 1156082 | 96.11341673 | SP |
| 260 | 53.46 | 80.8041112455 | 66.16 | 124.11 | 49.12 | 1008713 | 90.85499539 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 119.62 | 1.49 | 1.26 | 119.12 | 120.18 | 118.9 | 753455 |
| 1721946900 | 118.13 | -0.63 | -0.53 | 118.72 | 120.2 | 117.95 | 1178585 |
| 1721860500 | 118.76 | -2.7 | -2.22 | 120.35 | 120.49 | 118.54 | 484281 |
| 1721774100 | 121.46 | -0.23 | -0.19 | 121.64 | 122.15 | 121.41 | 517608 |
| 1721687700 | 121.69 | 1.31 | 1.09 | 121.2 | 121.7921 | 120.9 | 525435 |
| 1721428500 | 120.38 | -0.79 | -0.65 | 121.08 | 121.47 | 120.15 | 1374490 |
| 1721342100 | 121.17 | -1.05 | -0.86 | 122.67 | 122.775 | 120.72 | 2136517 |
| 1721255700 | 122.22 | -1.85 | -1.49 | 122.6 | 123.06 | 122.21 | 868964 |
| 1721169300 | 124.07 | 0.97 | 0.79 | 123.58 | 124.11 | 123.39 | 759703 |
| 1721082900 | 123.1 | 0.21 | 0.17 | 123.3 | 123.94 | 122.8 | 741987 |
| 1720823700 | 122.89 | 0.8 | 0.66 | 122.23 | 123.7 | 122.23 | 482574 |
| 1720737300 | 122.09 | -0.96 | -0.78 | 123.17 | 123.38 | 121.97 | 1264367 |
| 1720650900 | 123.05 | 1.13 | 0.93 | 122.26 | 123.14 | 122.04 | 1245216 |
| 1720564500 | 121.92 | 0.14 | 0.11 | 121.99 | 122.16 | 121.83 | 757960 |
| 1720478100 | 121.78 | 0.21 | 0.17 | 121.75 | 121.92 | 121.56 | 386271 |
| 1720218900 | 121.57 | 0.64 | 0.53 | 120.91 | 121.66 | 120.83 | 523226 |
| 1720040640 | 120.93 | 0.58 | 0.48 | 120.26 | 121.03 | 120.26 | 415732 |
| 1719959700 | 120.35 | 0.79 | 0.66 | 119.11 | 120.35 | 119.11 | 794861 |
| 1719873300 | 119.56 | -0.18 | -0.15 | 119.53 | 119.78 | 118.94 | 574403 |
| 1719614100 | 119.74 | 0 | 0.00 | 119.74 | 119.74 | 119.74 | 0 |
| 1719527700 | 119.74 | 0.25 | 0.21 | 119.43 | 119.87 | 119.36 | 1610989 |
| 1719441300 | 119.49 | 0.11 | 0.09 | 119.11 | 119.62 | 118.922 | 671618 |
| 1719354900 | 119.38 | 0.44 | 0.37 | 119.34 | 119.445 | 118.87 | 525601 |
| 1719268500 | 118.94 | -0.38 | -0.32 | 119.12 | 119.9 | 118.94 | 2971043 |
| 1719009300 | 119.32 | -0.17 | -0.14 | 119.28 | 119.579 | 118.99 | 441339 |
| 1718922900 | 119.49 | -0.35 | -0.29 | 120.03 | 120.18 | 119.11 | 940575 |
| 1718750100 | 119.84 | 0.36 | 0.30 | 119.43 | 119.88 | 119.43 | 776865 |
| 1718663700 | 119.48 | 0.98 | 0.83 | 118.47 | 119.79 | 118.28 | 844249 |
| 1718404500 | 118.5 | 0.03 | 0.03 | 118.2 | 118.52 | 117.94 | 843355 |
| 1718318100 | 118.47 | 0.12 | 0.10 | 118.75 | 118.75 | 117.85 | 1391402 |
| 1718231700 | 118.35 | 1.05 | 0.90 | 118.37 | 118.889 | 118.1 | 1224235 |
| 1718145300 | 117.3 | -0.06 | -0.05 | 116.73 | 117.3 | 116.25 | 536188 |
| 1718058900 | 117.36 | 0.37 | 0.32 | 116.7 | 117.39 | 116.62 | 507203 |
| 1717799700 | 116.99 | -0.1 | -0.09 | 116.8 | 117.571 | 116.67 | 632480 |
| 1717713300 | 117.09 | -0.04 | -0.03 | 117.08 | 117.25 | 116.69 | 5968365 |
| 1717626900 | 117.13 | 1.42 | 1.23 | 116.29 | 117.13 | 115.94 | 950130 |
| 1717540500 | 115.71 | 0.05 | 0.04 | 115.48 | 115.88 | 114.99 | 579397 |
| 1717454100 | 115.66 | 0.14 | 0.12 | 116.01 | 116.09 | 114.55 | 588173 |
| 1717194900 | 115.52 | 0.84 | 0.73 | 114.93 | 115.68 | 113.69 | 565938 |
| 1717108500 | 114.68 | -0.87 | -0.75 | 115.05 | 115.29 | 114.43 | 434093 |
| 1717022100 | 115.55 | -0.82 | -0.70 | 115.39 | 115.84 | 115.39 | 312131 |
| 1716935700 | 116.37 | 0.04 | 0.03 | 116.62 | 116.62 | 115.81 | 617467 |
| 1716590100 | 116.33 | 0.74 | 0.64 | 115.9 | 116.46 | 115.73 | 329733 |
| 1716503700 | 115.59 | -0.81 | -0.70 | 117.04 | 117.12 | 115.33 | 1065086 |
| 1716417300 | 116.4 | -0.41 | -0.35 | 116.58 | 116.78 | 115.92 | 811466 |
| 1716330900 | 116.81 | 0.21 | 0.18 | 116.42 | 116.85 | 116.38 | 1515774 |
| 1716244500 | 116.6 | 0.13 | 0.11 | 116.42 | 116.919 | 116.41 | 386958 |
| 1715985300 | 116.47 | 0.15 | 0.13 | 116.36 | 116.47 | 115.99 | 454911 |
| 1715898900 | 116.32 | -0.31 | -0.27 | 116.54 | 116.93 | 116.29 | 2017957 |
| 1715812500 | 116.63 | 1.4 | 1.21 | 115.75 | 116.68 | 115.52 | 1681471 |
| 1715726100 | 115.23 | 0.62 | 0.54 | 114.59 | 115.3 | 114.59 | 451573 |
| 1715639700 | 114.61 | -0.01 | -0.01 | 114.97 | 114.97 | 114.381 | 450110 |
| 1715380500 | 114.62 | 0.22 | 0.19 | 114.67 | 114.98 | 114.35 | 299236 |
| 1715294100 | 114.4 | 0.71 | 0.62 | 113.74 | 114.41 | 113.67 | 525113 |
| 1715207700 | 113.69 | -0.03 | -0.03 | 113.21 | 113.789 | 113.21 | 336142 |
| 1715121300 | 113.72 | 0.16 | 0.14 | 113.69 | 114.01 | 113.544 | 557300 |
| 1715034900 | 113.56 | 1.16 | 1.03 | 112.9 | 113.56 | 112.88 | 405994 |
| 1714775700 | 112.4 | 1.42 | 1.28 | 112.46 | 112.7288 | 111.8 | 565859 |
| 1714689300 | 110.98 | 1.08 | 0.98 | 110.7 | 111.16 | 109.76 | 584863 |
| 1714602900 | 109.9 | -0.38 | -0.34 | 110.18 | 111.66 | 109.78 | 1386400 |
| 1714516500 | 110.28 | -1.73 | -1.54 | 111.61 | 111.96 | 110.28 | 631486 |
| 1714430100 | 112.01 | 0.39 | 0.35 | 111.91 | 112.19 | 111.4107 | 1353775 |
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
