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 | 2.88 | 2.03691915977 | 141.39 | 148.18 | 137.82 | 256930 | 143.82860461 | CS |
| 4 | -6.44 | -4.27310729215 | 150.71 | 155.1 | 135.6 | 387346 | 144.62379471 | CS |
| 12 | 2.35 | 1.65586245772 | 141.92 | 156.6 | 135.6 | 286913 | 147.08209443 | CS |
| 26 | 13.13 | 10.0122007015 | 131.14 | 164.395 | 129.38 | 243109 | 146.4075346 | CS |
| 52 | 20.37 | 16.4406779661 | 123.9 | 164.395 | 110.68 | 270878 | 131.92018332 | CS |
| 156 | 53.95 | 59.7320637733 | 90.32 | 164.395 | 62.0301 | 343433 | 95.29605547 | CS |
| 260 | 62.33 | 76.0678545277 | 81.94 | 164.395 | 57.96 | 352678 | 91.11486835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 144.27 | -0.26 | -0.18 | 144.19999 | 145.13999 | 142.18 | 315758 |
| 1743028800 | 144.53 | -1.48 | -1.01 | 146.49 | 147.4 | 143.56 | 249807 |
| 1742942400 | 146.01 | -0.04 | -0.03 | 145.5 | 148.18 | 144.86 | 148710 |
| 1742856000 | 146.05 | 4.99 | 3.54 | 143.47999 | 146.31 | 143.44 | 391014 |
| 1742596800 | 141.06 | -0.01 | -0.01 | 139.61 | 141.3 | 137.82 | 237345 |
| 1742510400 | 141.07 | -2.05 | -1.43 | 141.38999 | 143.2418 | 140.525 | 257772 |
| 1742424000 | 143.12 | 1.66 | 1.17 | 141.19 | 144.38 | 139.79499 | 402255 |
| 1742337600 | 141.46 | -0.16 | -0.11 | 140.63 | 142.01 | 139.3305 | 305687 |
| 1742251200 | 141.62 | 1.38 | 0.98 | 139.76 | 142.13 | 139.36 | 424823 |
| 1741992000 | 140.24 | 4.24 | 3.12 | 138.09 | 140.57 | 136.35 | 554092 |
| 1741905600 | 136 | -4.21 | -3.00 | 140.36 | 140.655 | 135.6 | 555606 |
| 1741819200 | 140.21 | -1.28 | -0.90 | 142.13 | 143.28 | 138.5 | 673401 |
| 1741732800 | 141.49 | -2.51 | -1.74 | 143.66999 | 144.44999 | 139.01 | 449569 |
| 1741646400 | 144 | -5.52 | -3.69 | 147.54 | 150.57 | 142.63999 | 559921 |
| 1741390800 | 149.52 | 0.69 | 0.46 | 148.08 | 150.69 | 144.96 | 565489 |
| 1741304400 | 148.83 | -3.74 | -2.45 | 150.9 | 151.905 | 147.33 | 331436 |
| 1741218000 | 152.57 | 3.38 | 2.27 | 148.87 | 153.4 | 147.97 | 288949 |
| 1741131600 | 149.19 | -2.88 | -1.89 | 150.02 | 151.75 | 147.74 | 240378 |
| 1741045200 | 152.07 | -1.59 | -1.03 | 153.72 | 155.1 | 151.155 | 383367 |
| 1740786000 | 153.66 | 2.47 | 1.63 | 151.91 | 153.66 | 151.38999 | 256612 |
| 1740699600 | 151.19 | -1.04 | -0.68 | 150.71 | 152.12 | 149.04 | 470679 |
| 1740613200 | 152.22999 | -1.09 | -0.71 | 154.61 | 155.59 | 151.79 | 323134 |
| 1740526800 | 153.32 | 7.6 | 5.22 | 149.4 | 156.6 | 145.38999 | 748273 |
| 1740440400 | 145.72 | -1.17 | -0.80 | 146.66 | 147.68 | 144.66999 | 388310 |
| 1740181200 | 146.88999 | -2.45 | -1.64 | 150.05 | 150.05 | 145.1133 | 327842 |
| 1740094800 | 149.34 | -2.91 | -1.91 | 151.5 | 151.66999 | 149.01 | 273376 |
| 1740008400 | 152.25 | -1.94 | -1.26 | 152.84 | 153.76 | 151.4014 | 170972 |
| 1739922000 | 154.19 | 0.32 | 0.21 | 153.74 | 156.06 | 152.91999 | 390565 |
| 1739576400 | 153.87 | 0.84 | 0.55 | 153.56 | 154.62 | 153.055 | 212552 |
| 1739490000 | 153.03 | 1.77 | 1.17 | 152.66 | 153.19999 | 151.16 | 155884 |
| 1739403600 | 151.26 | -1.17 | -0.77 | 149.33 | 152.687 | 147.99 | 350051 |
| 1739317200 | 152.43 | 0.95 | 0.63 | 151.15 | 152.94 | 150.97999 | 163726 |
| 1739230800 | 151.47999 | 0.47 | 0.31 | 151.25 | 152.36 | 150.69 | 147247 |
| 1738971600 | 151.01 | -2.14 | -1.40 | 152.91999 | 153.6699 | 150.22 | 167980 |
| 1738885200 | 153.15 | 0.69 | 0.45 | 153.62 | 154.0136 | 152.125 | 205101 |
| 1738798800 | 152.46 | 2.93 | 1.96 | 150.74 | 152.91 | 150.08 | 248508 |
| 1738712400 | 149.53 | 0.06 | 0.04 | 149.53 | 151.1 | 149.21 | 155175 |
| 1738626000 | 149.47 | -1.54 | -1.02 | 147.66 | 150.12 | 145.9 | 240788 |
| 1738366800 | 151.01 | -1.14 | -0.75 | 152.22999 | 153.21 | 149.94 | 221115 |
| 1738280400 | 152.15 | 4.76 | 3.23 | 148.69999 | 152.58 | 148.69999 | 294121 |
| 1738194000 | 147.38999 | -2.27 | -1.52 | 150.16 | 150.8136 | 147.108 | 217286 |
| 1738107600 | 149.66 | 0.62 | 0.42 | 148.82 | 150.1699 | 148.81 | 128120 |
| 1738021200 | 149.04 | -1.16 | -0.77 | 149.22 | 151.5 | 148.26 | 376858 |
| 1737762000 | 150.19999 | -1.05 | -0.69 | 150.41 | 151.1756 | 149.78 | 129002 |
| 1737675600 | 151.25 | 0 | 0.00 | 151.25 | 151.25 | 151.25 | 0 |
| 1737589200 | 151.25 | 0.18 | 0.12 | 150.52 | 151.84 | 150.16 | 201622 |
| 1737502800 | 151.07 | 2.39 | 1.61 | 150.29 | 152.02 | 150.16 | 176268 |
| 1737157200 | 148.68 | 0.58 | 0.39 | 149.47 | 150.27 | 148.505 | 147651 |
| 1737070800 | 148.1 | 0.1 | 0.07 | 148.18 | 149.52 | 147.69 | 189319 |
| 1736984400 | 148 | 2.16 | 1.48 | 148.77 | 149.21 | 147.93 | 184538 |
| 1736898000 | 145.84 | 2.93 | 2.05 | 143.79 | 145.86 | 143.79 | 166528 |
| 1736811600 | 142.91 | 1.88 | 1.33 | 139.31 | 142.91 | 139.31 | 180406 |
| 1736552400 | 141.03 | -1.63 | -1.14 | 140.84 | 141.7353 | 140.1901 | 123851 |
| 1736379600 | 142.66 | 1.68 | 1.19 | 140.22999 | 142.96 | 139.81 | 210349 |
| 1736293200 | 140.97999 | -1.8 | -1.26 | 142.75 | 144.3 | 139.865 | 158568 |
| 1736206800 | 142.78 | 0.7 | 0.49 | 142.4 | 144.84 | 142.392 | 185460 |
| 1735947600 | 142.08 | 1.95 | 1.39 | 140.53 | 144.04 | 139 | 176645 |
| 1735861200 | 140.13 | -1.2 | -0.85 | 141.91999 | 143.46 | 139.62 | 183040 |
| 1735688400 | 141.33 | -0.58 | -0.41 | 142.66 | 143.38 | 141.03 | 128997 |
| 1735602000 | 141.91 | -1.74 | -1.21 | 142.58 | 143.27 | 140.27 | 155677 |
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
