We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.77 | 10.5122528437 | 130.99 | 147.6 | 129.86 | 563255 | 140.65781065 | CS |
| 4 | 8.27 | 6.0590519452 | 136.49 | 147.6 | 129.86 | 538648 | 135.2157168 | CS |
| 12 | -30.58 | -17.4404015056 | 175.34 | 185.42 | 129.86 | 592885 | 149.28653767 | CS |
| 26 | -4.74 | -3.17056856187 | 149.5 | 194.98 | 129.86 | 528432 | 157.3498669 | CS |
| 52 | -7.34 | -4.82577251808 | 152.1 | 194.98 | 121 | 461199 | 151.8895162 | CS |
| 156 | 75.28 | 108.347725964 | 69.48 | 194.98 | 65.802 | 457862 | 122.3060014 | CS |
| 260 | 119.3 | 468.578161822 | 25.46 | 194.98 | 10.85 | 442160 | 91.82822448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 144.76 | 1.63 | 1.14 | 144.02 | 147.6 | 142.83 | 446939 |
| 1720824000 | 143.13 | 0.93 | 0.65 | 143.43 | 146.26 | 142.91 | 423274 |
| 1720737600 | 142.19999 | 2.55 | 1.83 | 142.96 | 146.22999 | 140.79 | 948829 |
| 1720651200 | 139.65 | 9.77 | 7.52 | 132.1 | 139.82 | 131.75 | 664865 |
| 1720564800 | 129.88 | -1.2 | -0.92 | 130.99 | 132.44 | 129.86 | 339743 |
| 1720478400 | 131.08 | 0.18 | 0.14 | 131.1 | 132.47999 | 130.5 | 399691 |
| 1720219200 | 130.9 | -1.47 | -1.11 | 131.72 | 132.3999 | 130.09 | 332874 |
| 1720040640 | 132.37 | 1.37 | 1.05 | 131.99 | 135.66 | 131.5 | 247251 |
| 1719960000 | 131 | -1.33 | -1.01 | 132.21 | 134.11 | 130.615 | 308973 |
| 1719873600 | 132.33 | -0.2 | -0.15 | 136.29 | 137.63999 | 132.08 | 760850 |
| 1719614400 | 132.53 | 0 | 0.00 | 132.53 | 132.53 | 132.53 | 0 |
| 1719528000 | 132.53 | 2.29 | 1.76 | 130.8 | 132.69999 | 130.38999 | 405641 |
| 1719441600 | 130.24 | -1.74 | -1.32 | 131 | 132 | 130.07499 | 698144 |
| 1719355200 | 131.97999 | -1.06 | -0.80 | 132.6 | 133.31 | 130.08 | 680732 |
| 1719268800 | 133.04 | -1.45 | -1.08 | 134.49 | 135.65 | 132.93 | 427877 |
| 1719009600 | 134.49 | 0.23 | 0.17 | 134.11 | 135.05 | 132.16 | 605754 |
| 1718923200 | 134.26 | -2.16 | -1.58 | 136.22999 | 136.41999 | 134.06 | 474962 |
| 1718750400 | 136.41999 | -0.44 | -0.32 | 136.49 | 137.655 | 134.72 | 667304 |
| 1718664000 | 136.86 | -0.03 | -0.02 | 137 | 138.24 | 135.09 | 848732 |
| 1718404800 | 136.88999 | -5.49 | -3.86 | 139.91 | 140.63999 | 135.77 | 787142 |
| 1718318400 | 142.38 | -1.31 | -0.91 | 142.55 | 143.395 | 139.43 | 552131 |
| 1718232000 | 143.69 | 2.28 | 1.61 | 145.6 | 151.04 | 143.66 | 870441 |
| 1718145600 | 141.41 | 1.07 | 0.76 | 138.07 | 141.5 | 137.87 | 731784 |
| 1718059200 | 140.34 | -1.07 | -0.76 | 139.8 | 141.505 | 138.2601 | 512110 |
| 1717800000 | 141.41 | -0.31 | -0.22 | 140.69999 | 141.58 | 138.5 | 540453 |
| 1717713600 | 141.72 | -1.93 | -1.34 | 143.1 | 144.84 | 140.49 | 523122 |
| 1717627200 | 143.65 | 2.75 | 1.95 | 141.62 | 145.615 | 141.02 | 576490 |
| 1717540800 | 140.9 | -4.35 | -2.99 | 144.19 | 144.99 | 139.47 | 908742 |
| 1717454400 | 145.25 | -6.9 | -4.53 | 153.22999 | 153.69 | 142.76 | 589135 |
| 1717195200 | 152.15 | 0.89 | 0.59 | 151.15 | 152.25 | 146.75 | 544423 |
| 1717108800 | 151.26 | 0.22 | 0.15 | 151.38999 | 153.26 | 150.41 | 345836 |
| 1717022400 | 151.04 | 0.27 | 0.18 | 148.97999 | 151.29 | 148.0661 | 455774 |
| 1716936000 | 150.77 | -5.23 | -3.35 | 156.82 | 157.245 | 150.29 | 557969 |
| 1716590400 | 156 | 3.16 | 2.07 | 154.1 | 156.19999 | 152.43 | 426991 |
| 1716504000 | 152.84 | -2.45 | -1.58 | 156.52 | 156.52 | 151.72 | 547680 |
| 1716417600 | 155.29 | 0.29 | 0.19 | 154.11 | 156.735 | 153.94999 | 502364 |
| 1716331200 | 155 | -1.88 | -1.20 | 155.91999 | 156.66999 | 153.38 | 421067 |
| 1716244800 | 156.88 | 5.02 | 3.31 | 152.85 | 156.9 | 152.05 | 488382 |
| 1715985600 | 151.86 | -1.74 | -1.13 | 154.25 | 154.53 | 151.381 | 390204 |
| 1715899200 | 153.6 | -4.05 | -2.57 | 156.97999 | 158.1994 | 153.05 | 722332 |
| 1715812800 | 157.65 | 2.11 | 1.36 | 157.52 | 158.84 | 155.93 | 590606 |
| 1715726400 | 155.54 | -0.43 | -0.28 | 157.66999 | 158.9 | 155.47999 | 585805 |
| 1715640000 | 155.97 | -0.24 | -0.15 | 157.16 | 159.3 | 155.36 | 577531 |
| 1715380800 | 156.21 | -4.93 | -3.06 | 162.15 | 163.12 | 154.8 | 889104 |
| 1715294400 | 161.13999 | 3.51 | 2.23 | 158.05 | 162.16999 | 157.47999 | 939462 |
| 1715208000 | 157.63 | 3.29 | 2.13 | 155.4 | 160.665 | 155.15 | 995266 |
| 1715121600 | 154.34 | -22.06 | -12.51 | 155.28 | 164.13 | 153.37 | 2339672 |
| 1715035200 | 176.4 | 0.15 | 0.09 | 178.36 | 180.62 | 176.22 | 465703 |
| 1714776000 | 176.25 | 0.99 | 0.56 | 179.14 | 179.14 | 173.41 | 533025 |
| 1714689600 | 175.26 | 0.26 | 0.15 | 177.55 | 177.55 | 173.631 | 466586 |
| 1714603200 | 175 | -0.3 | -0.17 | 175.5 | 179.855 | 173.6 | 605591 |
| 1714516800 | 175.3 | -7.86 | -4.29 | 182.27 | 183.455 | 175.25 | 508589 |
| 1714430400 | 183.16 | 0.17 | 0.09 | 183.96 | 185.42 | 181.54 | 337626 |
| 1714171200 | 182.99 | 1.78 | 0.98 | 181.52 | 183.69 | 181.11 | 256834 |
| 1714084800 | 181.21 | 2.1 | 1.17 | 176.38 | 181.615 | 174.645 | 386276 |
| 1713998400 | 179.11 | -0.87 | -0.48 | 181 | 183.565 | 176.81 | 369796 |
| 1713912000 | 179.98 | 6.44 | 3.71 | 175.34 | 180.38 | 174.345 | 462467 |
| 1713825600 | 173.54 | 1.72 | 1.00 | 173.1 | 175.3 | 172.5 | 817111 |
| 1713566400 | 171.82 | 0.64 | 0.37 | 170.31 | 172.64 | 169.79 | 440246 |
| 1713480000 | 171.18 | 1.06 | 0.62 | 171.24 | 173.93 | 170.06 | 338184 |
| 1713393600 | 170.12 | -2.03 | -1.18 | 173.02 | 174.81 | 169.47 | 445550 |
| 1713307200 | 172.15 | -3.71 | -2.11 | 174.22 | 175.01 | 170.95 | 461881 |
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
