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 | 1.08 | 0.810141774811 | 133.31 | 142.845 | 133.31 | 241824 | 137.31274289 | CS |
| 4 | 8.37 | 6.64180288843 | 126.02 | 142.845 | 114.68 | 351140 | 128.27420947 | CS |
| 12 | 9.74 | 7.81387886081 | 124.65 | 148.35 | 114.68 | 244564 | 134.01547259 | CS |
| 26 | 22.6 | 20.2164773236 | 111.79 | 148.35 | 101.58 | 213030 | 125.63719606 | CS |
| 52 | 50.54 | 60.2742993441 | 83.85 | 148.35 | 80.62 | 192450 | 117.20067842 | CS |
| 156 | 53.66 | 66.4684751641 | 80.73 | 148.35 | 41.75 | 187954 | 83.09538589 | CS |
| 260 | 83.91 | 166.224247227 | 50.48 | 148.35 | 16.7 | 184552 | 74.90559535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 134.38999 | -0.03 | -0.02 | 134.68 | 136.1 | 133.38999 | 100092 |
| 1732750500 | 134.41999 | -3.93 | -2.84 | 138.06 | 140.75 | 134.26 | 173944 |
| 1732664100 | 138.35 | -2.14 | -1.52 | 140.18 | 140.18 | 134.995 | 261276 |
| 1732577700 | 140.485 | 5.04 | 3.72 | 136.49 | 142.845 | 136.49 | 332421 |
| 1732318500 | 135.44999 | 2.19 | 1.64 | 133.31 | 136.68 | 133.31 | 220739 |
| 1732232100 | 133.26 | 2.48 | 1.90 | 131.52 | 134.3307 | 130.5325 | 278807 |
| 1732145700 | 130.78 | 1.1 | 0.85 | 129.88999 | 131.4 | 128.27 | 199495 |
| 1732059300 | 129.68 | -1.53 | -1.17 | 129.1 | 131.78 | 128.19999 | 358437 |
| 1731972900 | 131.21 | 2.71 | 2.11 | 130.6 | 133.1 | 130.305 | 276429 |
| 1731713700 | 128.5 | -2.66 | -2.03 | 131.83 | 132.15 | 126.42 | 309220 |
| 1731627300 | 131.16 | -1.29 | -0.97 | 132.31 | 134.29499 | 130.88 | 457948 |
| 1731540900 | 132.44999 | 2.61 | 2.01 | 131.68 | 133.51 | 129.74 | 435662 |
| 1731454500 | 129.84 | -2.27 | -1.72 | 131.81 | 132.68 | 126.91 | 332176 |
| 1731368100 | 132.11 | 6.27 | 4.98 | 127.37 | 133.3 | 127.37 | 481958 |
| 1731108900 | 125.84 | -0.92 | -0.73 | 127.01 | 127.01 | 124.325 | 188794 |
| 1731022500 | 126.76 | -3.42 | -2.63 | 130.37 | 130.37 | 125.895 | 235873 |
| 1730936100 | 130.18 | 11.68 | 9.86 | 127 | 132.94999 | 126.565 | 589927 |
| 1730849700 | 118.5 | 3.37 | 2.93 | 115 | 119.09 | 115 | 385795 |
| 1730763300 | 115.13 | -0.64 | -0.55 | 114.68 | 117.66 | 114.68 | 320629 |
| 1730500500 | 115.77 | -10.21 | -8.10 | 126.02 | 127.965 | 114.98 | 962536 |
| 1730414100 | 125.98 | -8.02 | -5.99 | 132.52 | 136.068 | 125.77 | 393227 |
| 1730327700 | 134 | -2.45 | -1.80 | 135.87 | 137.82499 | 133.81 | 102342 |
| 1730241300 | 136.44999 | 0.75 | 0.55 | 135 | 136.85499 | 133.96 | 102680 |
| 1730154900 | 135.69999 | 1.11 | 0.82 | 135.99 | 137.255 | 135.15 | 136193 |
| 1729895700 | 134.59 | -0.63 | -0.47 | 136.78 | 139.82 | 134 | 134672 |
| 1729809300 | 135.22 | 1.08 | 0.81 | 135.13 | 136.21 | 133.28 | 191749 |
| 1729722900 | 134.13999 | -2.57 | -1.88 | 135.25 | 135.72 | 131.76 | 161017 |
| 1729636500 | 136.71 | -3.96 | -2.82 | 140 | 140 | 136.54 | 114330 |
| 1729550100 | 140.66999 | -4.36 | -3.01 | 144.99 | 145.15 | 140.38999 | 140883 |
| 1729290900 | 145.03 | -0.73 | -0.50 | 146.66999 | 146.77 | 145 | 102894 |
| 1729204500 | 145.76 | 0.21 | 0.14 | 145.15 | 146.385 | 144.71 | 106757 |
| 1729118100 | 145.55 | 3.22 | 2.26 | 143.6 | 146.84 | 142.6 | 351309 |
| 1729031700 | 142.33 | 0.83 | 0.59 | 141.5 | 144.87 | 140.66 | 137713 |
| 1728945300 | 141.5 | 0.05 | 0.04 | 141.24 | 141.915 | 140.4001 | 98008 |
| 1728686100 | 141.44999 | 2.4 | 1.73 | 139 | 141.6 | 139 | 200663 |
| 1728599700 | 139.05 | -4.5 | -3.13 | 142.36 | 142.36 | 138.81 | 260972 |
| 1728513300 | 143.55 | -0.66 | -0.46 | 144.21 | 146.07 | 142.91 | 98794 |
| 1728426900 | 144.21 | -0.82 | -0.57 | 145.03 | 145.745 | 143.63 | 101664 |
| 1728340500 | 145.03 | -1.13 | -0.77 | 146.16999 | 146.16999 | 143.6 | 76908 |
| 1728081300 | 146.16 | 1.55 | 1.07 | 147.15 | 148.35 | 145.52 | 183100 |
| 1727994900 | 144.61 | 1.71 | 1.20 | 141.56 | 145 | 141.115 | 132915 |
| 1727908500 | 142.9 | -1.42 | -0.98 | 143.56 | 145.5521 | 142.01499 | 174331 |
| 1727822100 | 144.32 | 1.95 | 1.37 | 142.5 | 145.24 | 139.675 | 192704 |
| 1727735700 | 142.37 | 0.29 | 0.20 | 141.49 | 143.38 | 140.85499 | 134080 |
| 1727476500 | 142.08 | 0.83 | 0.59 | 143.28 | 145.4 | 141.49 | 103824 |
| 1727390100 | 141.25 | 1.77 | 1.27 | 141.88999 | 144.79499 | 141.13999 | 96219 |
| 1727303700 | 139.47999 | -3.5 | -2.45 | 142.6 | 143.005 | 139.28 | 187767 |
| 1727217300 | 142.97999 | 0.26 | 0.18 | 143.3 | 144 | 141.24 | 183195 |
| 1727130900 | 142.72 | -4.24 | -2.89 | 147.72 | 147.77 | 141.1 | 238981 |
| 1726871700 | 146.96 | 0.54 | 0.37 | 145.69999 | 147.8 | 144.55 | 807118 |
| 1726785300 | 146.41999 | 5.91 | 4.21 | 143.86 | 146.68 | 140.21 | 315898 |
| 1726698900 | 140.51 | 0.78 | 0.56 | 140.18 | 146.47 | 139.26 | 416551 |
| 1726612500 | 139.72999 | 3.19 | 2.34 | 138.24 | 140.25 | 137.915 | 233156 |
| 1726526100 | 136.54 | 1.21 | 0.89 | 135.33 | 136.84 | 134.13 | 107089 |
| 1726266900 | 135.33 | 3.86 | 2.94 | 133.66 | 136.53 | 133.66 | 149290 |
| 1726180500 | 131.47 | 2.72 | 2.11 | 129.84 | 132.145 | 129.21 | 249662 |
| 1726094100 | 128.75 | 2 | 1.58 | 126.42 | 129.025 | 124.57 | 162730 |
| 1726007700 | 126.75 | 0.58 | 0.46 | 126.34 | 127.31 | 123.36 | 217297 |
| 1725921300 | 126.17 | 1.03 | 0.82 | 126.03 | 129.76 | 124.7 | 231155 |
| 1725662100 | 125.14 | 0.51 | 0.41 | 124.65 | 125.7 | 122.055 | 121207 |
| 1725575700 | 124.63 | -2 | -1.58 | 127.55 | 129.76499 | 124.125 | 165535 |
| 1725489300 | 126.63 | 0.48 | 0.38 | 125.58 | 127 | 124.73 | 132346 |
| 1725402900 | 126.15 | -3.07 | -2.38 | 127.73 | 128.83 | 124.42 | 124551 |
| 1725057300 | 129.22 | 0.67 | 0.52 | 129.63 | 129.91 | 127.07 | 105996 |
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
