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 | 2.41 | 1.68437237909 | 143.08 | 148.98 | 141.01 | 281989 | 144.55835977 | CS |
| 4 | 2.45 | 1.71280760626 | 143.04 | 148.98 | 137.9 | 318222 | 143.95207721 | CS |
| 12 | -20.5 | -12.3501415748 | 165.99 | 171 | 131.065 | 431099 | 143.95803005 | CS |
| 26 | -43.11 | -22.8579003181 | 188.6 | 193.38 | 131.065 | 454283 | 158.19761549 | CS |
| 52 | 9.62 | 7.08029734305 | 135.87 | 206.35 | 131.065 | 399133 | 163.0824338 | CS |
| 156 | 44.09 | 43.4812623274 | 101.4 | 206.35 | 100.435 | 360407 | 139.99752111 | CS |
| 260 | 53.95 | 58.9359842692 | 91.54 | 206.35 | 63.37 | 386672 | 121.54939373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 147.47 | 3.01 | 2.08 | 145.57 | 147.52 | 144.5 | 303356 |
| 1721946900 | 144.46 | 2.73 | 1.93 | 142.11 | 147.035 | 141.9 | 301394 |
| 1721860500 | 141.72999 | -3.51 | -2.42 | 144.46 | 146.43 | 141.18 | 314686 |
| 1721774100 | 145.24 | 1.87 | 1.30 | 143.12 | 145.87 | 141.01 | 315883 |
| 1721687700 | 143.37 | 0.82 | 0.58 | 143.08 | 144.01499 | 141.75 | 294023 |
| 1721428500 | 142.55 | -2.6 | -1.79 | 145.27 | 146.205 | 141 | 458808 |
| 1721342100 | 145.15 | -1.52 | -1.04 | 146.36 | 147.345 | 143.51 | 392307 |
| 1721255700 | 146.66999 | -1.84 | -1.24 | 148 | 148.15 | 145.19 | 418221 |
| 1721169300 | 148.51 | 5.78 | 4.05 | 143.62 | 148.63999 | 143.27 | 555704 |
| 1721082900 | 142.72999 | 0.54 | 0.38 | 143.15 | 144.505 | 142.32 | 411227 |
| 1720823700 | 142.19 | 0.01 | 0.01 | 143 | 144.11 | 142 | 290799 |
| 1720737300 | 142.18 | 1.33 | 0.94 | 143.5 | 147.49 | 141.598 | 328300 |
| 1720650900 | 140.85 | 1.35 | 0.97 | 140.13999 | 141.1 | 137.9 | 205963 |
| 1720564500 | 139.5 | -2.17 | -1.53 | 141.66999 | 141.69999 | 138.32499 | 271032 |
| 1720478100 | 141.66999 | -3.61 | -2.48 | 145.21 | 145.75 | 140.78 | 293738 |
| 1720218900 | 145.28 | 1.89 | 1.32 | 143.11 | 145.66 | 142.96 | 318412 |
| 1720040640 | 143.38999 | -0.19 | -0.13 | 143.52 | 144.9 | 142.18 | 174018 |
| 1719959700 | 143.58 | 1.3 | 0.91 | 142.28 | 144.06 | 142.28 | 248630 |
| 1719873300 | 142.28 | 0 | 0.00 | 143.04 | 143.04 | 140.86 | 276829 |
| 1719614100 | 142.28 | 0 | 0.00 | 142.28 | 142.28 | 142.28 | 0 |
| 1719527700 | 142.28 | 4.62 | 3.36 | 138.01 | 142.66999 | 137.99 | 353830 |
| 1719441300 | 137.66 | -0.71 | -0.51 | 137.63 | 139.135 | 137.03 | 347745 |
| 1719354900 | 138.37 | -0.47 | -0.34 | 138.46 | 139.88 | 137.69 | 266442 |
| 1719268500 | 138.84 | -0.37 | -0.27 | 139.21 | 141.24 | 138.13999 | 335012 |
| 1719009300 | 139.21 | 3.54 | 2.61 | 135.88999 | 139.8 | 135.63 | 1593714 |
| 1718922900 | 135.66999 | 2.89 | 2.18 | 132.41 | 136.36 | 132.37 | 402648 |
| 1718750100 | 132.78 | -3.96 | -2.90 | 135.87 | 135.87 | 131.065 | 734578 |
| 1718663700 | 136.74 | 0.05 | 0.04 | 136.16999 | 137.09 | 135.3 | 382700 |
| 1718404500 | 136.69 | -1.5 | -1.09 | 137.5 | 137.5 | 135.305 | 435964 |
| 1718318100 | 138.19 | -2.29 | -1.63 | 141.09 | 141.09 | 138.19 | 299109 |
| 1718231700 | 140.47999 | 2.03 | 1.47 | 140.28 | 142.69999 | 139.24 | 318786 |
| 1718145300 | 138.44999 | 1.79 | 1.31 | 135.82 | 138.805 | 135.58 | 281476 |
| 1718058900 | 136.66 | 0.64 | 0.47 | 135.44999 | 138.72 | 134.755 | 374278 |
| 1717799700 | 136.02 | 0.9 | 0.67 | 134.26 | 136.4475 | 132.52 | 461093 |
| 1717713300 | 135.12 | -0.67 | -0.49 | 135.22999 | 137.46 | 134.91 | 320785 |
| 1717626900 | 135.79 | 2.22 | 1.66 | 135.11 | 136.63 | 133.24 | 421119 |
| 1717540500 | 133.57 | -2.1 | -1.55 | 135.38 | 136.3251 | 132.81 | 455286 |
| 1717454100 | 135.66999 | -4.95 | -3.52 | 141.22999 | 141.49 | 135.13 | 494394 |
| 1717194900 | 140.62 | 1.12 | 0.80 | 139.37 | 140.62 | 138.47 | 408532 |
| 1717108500 | 139.5 | -1.55 | -1.10 | 141 | 141 | 138.49 | 419230 |
| 1717022100 | 141.05 | -2.32 | -1.62 | 141.46 | 142.79 | 140.34 | 413786 |
| 1716935700 | 143.37 | -3.11 | -2.12 | 146.13999 | 146.13999 | 141.93 | 407206 |
| 1716590100 | 146.47999 | 0.23 | 0.16 | 146.44 | 147.46 | 144.56 | 323037 |
| 1716503700 | 146.25 | 0.94 | 0.65 | 146.32 | 147.4 | 145.16 | 324690 |
| 1716417300 | 145.31 | 0.79 | 0.55 | 144.91999 | 146.505 | 144.1981 | 341409 |
| 1716330900 | 144.52 | -1.87 | -1.28 | 146.19 | 146.19 | 143.31 | 415304 |
| 1716244500 | 146.38999 | -0.73 | -0.50 | 147 | 147.05 | 143.71 | 696388 |
| 1715985300 | 147.12 | -2.5 | -1.67 | 149.52 | 149.52 | 146.57 | 359860 |
| 1715898900 | 149.62 | 0.95 | 0.64 | 148.78 | 150.91 | 146.685 | 359129 |
| 1715812500 | 148.66999 | -1.06 | -0.71 | 150.74 | 151.81 | 148.16 | 493000 |
| 1715726100 | 149.72999 | 0.93 | 0.62 | 149.65 | 151.54 | 149.18 | 394798 |
| 1715639700 | 148.8 | -1.51 | -1.00 | 151.16999 | 151.51 | 148.61 | 419059 |
| 1715380500 | 150.31 | -1.56 | -1.03 | 152.46 | 153.57 | 150.05 | 380270 |
| 1715294100 | 151.87 | 2.12 | 1.42 | 150 | 151.9699 | 149.121 | 550547 |
| 1715207700 | 149.75 | -16.23 | -9.78 | 159.19999 | 159.19999 | 147.58 | 1762727 |
| 1715121300 | 165.97999 | -4.21 | -2.47 | 169.41 | 171 | 165.26 | 814313 |
| 1715034900 | 170.19 | 4.82 | 2.91 | 165.99 | 170.58 | 165.99 | 518818 |
| 1714775700 | 165.37 | -0.63 | -0.38 | 167.97 | 168.75 | 162.4001 | 357412 |
| 1714689300 | 166 | 0.71 | 0.43 | 166.19 | 167.79 | 163.4 | 362683 |
| 1714602900 | 165.29 | 1.38 | 0.84 | 164.31 | 168.25 | 163.75 | 338162 |
| 1714516500 | 163.91 | -4.36 | -2.59 | 167.31 | 167.31 | 163.79 | 403765 |
| 1714430100 | 168.27 | -2.09 | -1.23 | 171.11 | 172.6981 | 167.81 | 305973 |
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
