We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -1.02473498233 | 141.5 | 144.9 | 139.97 | 184445 | 142.65539623 | CS |
| 4 | 0.38 | 0.272069879001 | 139.67 | 144.9 | 133.19 | 196847 | 138.1139913 | CS |
| 12 | 10.71 | 8.2805010051 | 129.34 | 156.56 | 126.17 | 195274 | 139.16709581 | CS |
| 26 | 16.85 | 13.6769480519 | 123.2 | 156.56 | 118.48 | 192713 | 134.66747321 | CS |
| 52 | 37.58 | 36.6741485313 | 102.47 | 156.56 | 102.47 | 205061 | 127.91655087 | CS |
| 156 | 49.63 | 54.8882990489 | 90.42 | 156.56 | 70 | 265473 | 101.4797037 | CS |
| 260 | 23.96 | 20.639159273 | 116.09 | 156.56 | 57.64 | 331364 | 96.69442484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 140.05 | -3.1 | -2.17 | 142.94 | 144.425 | 139.97 | 158249 |
| 1720478100 | 143.15 | -0.16 | -0.11 | 143.94 | 144.82499 | 142.91999 | 163689 |
| 1720218900 | 143.31 | 0.13 | 0.09 | 143.19999 | 144.9 | 142.585 | 196065 |
| 1720040640 | 143.18 | 2.05 | 1.45 | 141.84 | 143.37 | 141.32 | 179187 |
| 1719959700 | 141.13 | -0.37 | -0.26 | 141.5 | 141.88999 | 140.47999 | 198839 |
| 1719873300 | 141.5 | 6.84 | 5.08 | 139.54 | 141.68 | 138.44 | 272147 |
| 1719614100 | 134.66 | 0 | 0.00 | 134.66 | 134.66 | 134.66 | 0 |
| 1719527700 | 134.66 | -0.94 | -0.69 | 135.51 | 136.24 | 133.74 | 150242 |
| 1719441300 | 135.6 | -0.39 | -0.29 | 135.32 | 135.9 | 133.77 | 142206 |
| 1719354900 | 135.99 | -0.83 | -0.61 | 136.91999 | 137.6 | 135.135 | 292605 |
| 1719268500 | 136.82 | 1.25 | 0.92 | 135.61 | 138.88 | 135.61 | 210349 |
| 1719009300 | 135.57 | 1.54 | 1.15 | 134.69999 | 137.775 | 133.74 | 452429 |
| 1718922900 | 134.03 | -0.96 | -0.71 | 134.79 | 135.41 | 133.19 | 218689 |
| 1718750100 | 134.99 | -2.18 | -1.59 | 136.78 | 136.78 | 134.88999 | 184189 |
| 1718663700 | 137.16999 | -0.41 | -0.30 | 137.31 | 138.82 | 136.285 | 165983 |
| 1718404500 | 137.58 | -1.48 | -1.06 | 138.11 | 138.15 | 136.34 | 149395 |
| 1718318100 | 139.06 | -0.66 | -0.47 | 139.61 | 139.915 | 137.88 | 113861 |
| 1718231700 | 139.72 | 0.95 | 0.68 | 139.49 | 141.26 | 139.36 | 82150 |
| 1718145300 | 138.77 | -0.9 | -0.64 | 139.66999 | 140.25 | 137.505 | 174371 |
| 1718058900 | 139.66999 | -3.25 | -2.27 | 141.94 | 141.94 | 138.845 | 214860 |
| 1717799700 | 142.91999 | -1.23 | -0.85 | 143.86 | 143.99 | 141.79 | 168762 |
| 1717713300 | 144.15 | -0.8 | -0.55 | 145.16 | 145.72999 | 144.095 | 164052 |
| 1717626900 | 144.94999 | 1.46 | 1.02 | 144.15 | 145.205 | 143.05 | 120696 |
| 1717540500 | 143.49 | -0.09 | -0.06 | 143.26 | 145.705 | 143.035 | 127590 |
| 1717454100 | 143.58 | 1.12 | 0.79 | 143.16 | 143.96 | 142.51 | 166390 |
| 1717194900 | 142.46 | 0.2 | 0.14 | 142.75 | 143.33 | 141.655 | 215422 |
| 1717108500 | 142.26 | 0.71 | 0.50 | 141.97 | 144.08 | 141.97 | 170013 |
| 1717022100 | 141.55 | -3.29 | -2.27 | 143.62 | 144 | 141.15 | 179692 |
| 1716935700 | 144.84 | -0.62 | -0.43 | 145.01 | 145.57 | 143.505 | 134999 |
| 1716590100 | 145.46 | 0.98 | 0.68 | 145.22 | 146.75 | 144.22999 | 119821 |
| 1716503700 | 144.47999 | -1.49 | -1.02 | 145.91 | 146.32 | 144.16 | 135032 |
| 1716417300 | 145.97 | -0.21 | -0.14 | 145.38 | 146.1 | 144.41999 | 104853 |
| 1716330900 | 146.18 | -1.51 | -1.02 | 147.49 | 148.4963 | 145.82 | 151144 |
| 1716244500 | 147.69 | 2.82 | 1.95 | 145.66 | 147.78899 | 144.71 | 184417 |
| 1715985300 | 144.87 | -0.13 | -0.09 | 144.44 | 145.1552 | 143.63999 | 167846 |
| 1715898900 | 145 | 0.25 | 0.17 | 145 | 145.35 | 144.13 | 122087 |
| 1715812500 | 144.75 | 0.25 | 0.17 | 145.35 | 145.35 | 143.78 | 148167 |
| 1715726100 | 144.5 | -2.44 | -1.66 | 146.13 | 146.44999 | 143.58 | 400869 |
| 1715639700 | 146.94 | -1.85 | -1.24 | 149.69 | 149.74 | 146.84 | 220527 |
| 1715380500 | 148.79 | -0.47 | -0.31 | 148.88999 | 149.935 | 147.97999 | 262913 |
| 1715294100 | 149.26 | 2.18 | 1.48 | 147.08 | 149.72999 | 144.88 | 278253 |
| 1715207700 | 147.08 | 7.3 | 5.22 | 145 | 156.56 | 144.97 | 466651 |
| 1715121300 | 139.78 | 1.47 | 1.06 | 137.65 | 140.705 | 137.65 | 315230 |
| 1715034900 | 138.31 | 2.2 | 1.62 | 136.91 | 138.875 | 136.895 | 157451 |
| 1714775700 | 136.11 | 2.09 | 1.56 | 135.16999 | 136.81 | 135.16999 | 173998 |
| 1714689300 | 134.02 | 3.06 | 2.34 | 131.56 | 134.18 | 130.9501 | 182516 |
| 1714602900 | 130.96 | 0.94 | 0.72 | 130.02 | 132.63 | 130.02 | 202565 |
| 1714516500 | 130.02 | -2.21 | -1.67 | 131.25 | 132.115 | 129.86 | 209738 |
| 1714430100 | 132.22999 | 0.25 | 0.19 | 132.44 | 133.8 | 131.84 | 142999 |
| 1714170900 | 131.97999 | 2.07 | 1.59 | 129.94999 | 133.87 | 129.94999 | 262927 |
| 1714084500 | 129.91 | 1.03 | 0.80 | 128.27 | 130.41 | 127.65 | 260906 |
| 1713998100 | 128.88 | 0.18 | 0.14 | 129.13999 | 129.75 | 128.47999 | 203620 |
| 1713911700 | 128.69999 | -0.24 | -0.19 | 129.21 | 129.99 | 128.63 | 191182 |
| 1713825300 | 128.94 | 1.79 | 1.41 | 127.23 | 129.13999 | 126.17 | 153703 |
| 1713566100 | 127.15 | -3.93 | -3.00 | 131.47999 | 131.47999 | 126.61 | 218955 |
| 1713479700 | 131.08 | 0.31 | 0.24 | 131.46 | 132.1 | 128.425 | 151078 |
| 1713393300 | 130.77 | 0.01 | 0.01 | 131.59 | 132.905 | 130.6 | 158554 |
| 1713306900 | 130.76 | 0.94 | 0.72 | 129.34 | 131.01 | 128.65 | 178488 |
| 1713220500 | 129.82 | -0.88 | -0.67 | 130.97 | 131.94999 | 129.8 | 114978 |
| 1712961300 | 130.69999 | -1.46 | -1.10 | 131.97999 | 131.99 | 130.33 | 104730 |
| 1712874900 | 132.16 | -0.18 | -0.14 | 133.16 | 134.04 | 132.1 | 106807 |
| 1712788500 | 132.34 | -0.39 | -0.29 | 132.33 | 134.24 | 131.19999 | 130595 |
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
