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 | 6.99 | 5.02769186507 | 139.03 | 145.99 | 137.725 | 116931 | 140.81472784 | SP |
| 4 | -1.55 | -1.05034898692 | 147.57 | 149.95 | 132.9722 | 156333 | 140.97641922 | SP |
| 12 | -7.1 | -4.6368861024 | 153.12 | 170.515 | 132.9722 | 95295 | 147.42146943 | SP |
| 26 | -6.6 | -4.32446599397 | 152.62 | 180.08 | 132.9722 | 56914 | 151.9621744 | SP |
| 52 | 6.59 | 4.72638600014 | 139.43 | 180.08 | 126.68 | 34744 | 149.44281877 | SP |
| 156 | 46.33 | 46.4740696158 | 99.69 | 180.08 | 78.72 | 16170 | 134.6367214 | SP |
| 260 | 96.39 | 194.217207334 | 49.63 | 180.08 | 49.63 | 18910 | 115.97229794 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 140.9 | -0.86 | -0.61 | 139.35 | 141.125 | 139.35 | 84498 |
| 1742510100 | 141.76 | -0.54 | -0.38 | 140.94999 | 143.43 | 140.94999 | 111342 |
| 1742423700 | 142.3 | 3.61 | 2.60 | 139.16 | 143.34 | 139 | 122922 |
| 1742337300 | 138.69 | -1.93 | -1.37 | 139.4 | 139.4 | 137.725 | 126036 |
| 1742250900 | 140.62 | 1.42 | 1.02 | 139.03 | 141.32 | 139.03 | 139858 |
| 1741991700 | 139.19999 | 4.38 | 3.25 | 136.05 | 139.3 | 135.63 | 100803 |
| 1741905300 | 134.82 | -3.02 | -2.19 | 138.12 | 138.12 | 133.63 | 124746 |
| 1741818900 | 137.84 | 1.68 | 1.23 | 138.66 | 138.96 | 136.13 | 133966 |
| 1741732500 | 136.16 | 1.42 | 1.05 | 134.6 | 138 | 134.09 | 227892 |
| 1741646100 | 134.74 | -4.6 | -3.30 | 135.65 | 137.35 | 132.97219 | 217361 |
| 1741390500 | 139.34 | 0.67 | 0.48 | 138.07 | 139.86 | 135.135 | 206234 |
| 1741304100 | 138.66999 | -4.78 | -3.33 | 140.47 | 141.77 | 137.65 | 176800 |
| 1741217700 | 143.44999 | 2.33 | 1.65 | 141.85 | 143.91 | 140.78 | 183605 |
| 1741131300 | 141.12 | -2.54 | -1.77 | 140.75 | 144.05 | 137.91 | 247087 |
| 1741044900 | 143.66 | -4.68 | -3.15 | 149.94999 | 149.94999 | 142.69 | 215270 |
| 1740785700 | 148.34 | 2.48 | 1.70 | 145 | 148.4 | 144.77 | 133325 |
| 1740699300 | 145.86 | -1.05 | -0.71 | 149.3 | 149.41999 | 145.76 | 144563 |
| 1740612900 | 146.91 | 1.99 | 1.37 | 146.79 | 149.61 | 146.74 | 128516 |
| 1740526500 | 144.91999 | 0.38 | 0.26 | 143.75 | 145.91 | 142.05 | 176270 |
| 1740440100 | 144.54 | -2.57 | -1.75 | 147.57 | 148.02 | 143.47999 | 125559 |
| 1740180900 | 147.11 | -5.6 | -3.67 | 153.56 | 153.79 | 146.78 | 93755 |
| 1740094500 | 152.71 | -2.99 | -1.92 | 155.69999 | 155.69999 | 150.8673 | 69791 |
| 1740008100 | 155.69999 | -1.78 | -1.13 | 156.05 | 156.69 | 155.38 | 38624 |
| 1739921700 | 157.47999 | 1.22 | 0.78 | 156.49 | 157.84 | 156.285 | 39249 |
| 1739576100 | 156.26 | 0.48 | 0.31 | 156.25 | 156.56 | 154.52 | 54625 |
| 1739489700 | 155.78 | 0.06 | 0.04 | 156.18 | 156.87 | 153.61259 | 64718 |
| 1739403300 | 155.72 | -3.24 | -2.04 | 156.08 | 157.15 | 154.9901 | 51806 |
| 1739316900 | 158.96 | -2.89 | -1.79 | 161.41999 | 161.41999 | 157.93 | 55398 |
| 1739230500 | 161.85 | 2.43 | 1.52 | 160.5 | 162.25 | 159.4741 | 55455 |
| 1738971300 | 159.41999 | -0.86 | -0.54 | 160.66 | 161.86 | 159.01 | 69462 |
| 1738884900 | 160.28 | 2.16 | 1.37 | 159.57 | 160.625 | 158.16999 | 54694 |
| 1738798500 | 158.12 | 2.82 | 1.82 | 156.99 | 158.8142 | 156.37 | 51297 |
| 1738712100 | 155.3 | -0.26 | -0.17 | 156 | 156.83 | 154.57 | 38995 |
| 1738625700 | 155.56 | -1.75 | -1.11 | 152.97999 | 157.02 | 152.32 | 137745 |
| 1738366500 | 157.305 | -1.83 | -1.15 | 158.83 | 159.86 | 157.1021 | 73130 |
| 1738280100 | 159.13999 | 2.59 | 1.65 | 157.57 | 159.83 | 157.57 | 41620 |
| 1738193700 | 156.55 | -0.21 | -0.13 | 156.63999 | 158.33 | 155.8 | 79698 |
| 1738107300 | 156.76 | 1.14 | 0.73 | 156.52 | 156.91999 | 154.44 | 69654 |
| 1738020900 | 155.62 | -12.47 | -7.42 | 161.81 | 161.9 | 154.691 | 103315 |
| 1737761700 | 168.09 | -1.38 | -0.81 | 170.14 | 170.31 | 167.665 | 43514 |
| 1737675300 | 169.47 | 0 | 0.00 | 169.47 | 169.47 | 169.47 | 0 |
| 1737588900 | 169.47 | 0.21 | 0.12 | 170.23 | 170.515 | 169.12 | 25984 |
| 1737502500 | 169.26 | 5.94 | 3.64 | 165.88999 | 169.365 | 165.65 | 39426 |
| 1737156900 | 163.32 | 0.48 | 0.29 | 163.33 | 164.399 | 162.87 | 32259 |
| 1737070500 | 162.84 | 2.2 | 1.37 | 160.63 | 163 | 160.63 | 35985 |
| 1736984100 | 160.63999 | 3.08 | 1.95 | 161.59 | 161.59 | 159.88 | 18479 |
| 1736897700 | 157.56 | 3.67 | 2.38 | 156.46 | 157.8651 | 155.16 | 59767 |
| 1736811300 | 153.88999 | -0.23 | -0.15 | 152.71 | 153.88999 | 151.43 | 80926 |
| 1736552100 | 154.12 | -2.61 | -1.67 | 155.31 | 155.31 | 152.94 | 96864 |
| 1736379300 | 156.72999 | 0.6 | 0.38 | 155.47999 | 156.74 | 153.5 | 64909 |
| 1736292900 | 156.13 | -2.76 | -1.74 | 159.53 | 159.53 | 154.29 | 73250 |
| 1736206500 | 158.88999 | 0.33 | 0.21 | 160.41 | 160.41 | 158.565 | 72174 |
| 1735947300 | 158.56 | 4.87 | 3.17 | 154.85 | 158.57 | 154.85 | 60796 |
| 1735860900 | 153.69 | -0.07 | -0.05 | 155.04 | 155.77 | 152.22 | 78468 |
| 1735688100 | 153.76 | -0.71 | -0.46 | 155.22999 | 155.22999 | 153.21 | 46620 |
| 1735601700 | 154.47 | -1.37 | -0.88 | 153.12 | 155.16999 | 152.085 | 42101 |
| 1735342500 | 155.84 | -2.72 | -1.72 | 157.3 | 157.74 | 154.51 | 34184 |
| 1735256100 | 158.56 | 0.54 | 0.34 | 157 | 158.56 | 156.79 | 25089 |
| 1735077840 | 158.02 | 1.42 | 0.91 | 156.02 | 158.02 | 156.02 | 33512 |
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
