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 | 4.43 | 3.33383503913 | 132.88 | 139.17 | 131.75 | 1275568 | 136.9548084 | CS |
| 4 | -2.95 | -2.10323684586 | 140.26 | 140.26 | 131.515 | 1168112 | 135.55426534 | CS |
| 12 | -4.88 | -3.43202756875 | 142.19 | 150.68 | 131.515 | 1070478 | 140.93808247 | CS |
| 26 | 3.2 | 2.3861009619 | 134.11 | 150.68 | 123.68 | 985904 | 138.1494579 | CS |
| 52 | 5.58 | 4.23593714416 | 131.73 | 150.68 | 113.34 | 1170626 | 130.11299164 | CS |
| 156 | -35.68 | -20.6254696803 | 172.99 | 189.65 | 113.34 | 1033950 | 140.11291978 | CS |
| 260 | 17.66 | 14.7597158379 | 119.65 | 189.65 | 92 | 986739 | 141.48873208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 137.31 | -1.48 | -1.07 | 138.99 | 139.7075 | 137.03 | 1207688 |
| 1732232400 | 138.79 | 0.9 | 0.65 | 138.41999 | 139.08 | 136.69999 | 952446 |
| 1732146000 | 137.88999 | -0.31 | -0.22 | 138.63 | 139.16999 | 137.6 | 1096538 |
| 1732059600 | 138.19999 | 1.53 | 1.12 | 138.04 | 138.4 | 136.19 | 1584901 |
| 1731973200 | 136.66999 | 2.44 | 1.82 | 133.47 | 136.88999 | 133.18 | 1372340 |
| 1731714000 | 134.22999 | 2.21 | 1.67 | 132.8 | 134.38 | 131.75 | 1590378 |
| 1731627600 | 132.02 | -0.42 | -0.32 | 132.88999 | 133.41 | 131.88999 | 980565 |
| 1731541200 | 132.44 | 0.01 | 0.01 | 133.37 | 133.97 | 131.745 | 1260295 |
| 1731454800 | 132.43 | -2.34 | -1.74 | 133.87 | 134.03 | 132.22999 | 931943 |
| 1731368400 | 134.77 | -1.32 | -0.97 | 135.31 | 136.54 | 134.5 | 926780 |
| 1731109200 | 136.09 | 3.25 | 2.45 | 133.75 | 136.33 | 133.5 | 1075786 |
| 1731022800 | 132.84 | -0.74 | -0.55 | 133.8 | 134.69 | 132.69 | 1260198 |
| 1730936400 | 133.58 | -3.53 | -2.57 | 133.74 | 135.06 | 131.51499 | 2086020 |
| 1730850000 | 137.11 | 1.81 | 1.34 | 135 | 137.13 | 134.53989 | 910821 |
| 1730763600 | 135.3 | -0.7 | -0.51 | 136.44999 | 136.455 | 134 | 1569043 |
| 1730500800 | 136 | -2.11 | -1.53 | 138.35 | 138.88999 | 135.97 | 1044446 |
| 1730414400 | 138.11 | 2.42 | 1.78 | 139.88 | 139.99 | 135 | 1544405 |
| 1730328000 | 135.69 | -0.11 | -0.08 | 136.25 | 136.905 | 135.525 | 1329864 |
| 1730241600 | 135.8 | -2.99 | -2.15 | 138 | 138.13 | 135.75 | 1054624 |
| 1730155200 | 138.79 | 1.13 | 0.82 | 138.88999 | 139.895 | 138.18 | 564825 |
| 1729896000 | 137.66 | -2.14 | -1.53 | 140.26 | 140.26 | 137.57 | 592252 |
| 1729809600 | 139.8 | -2.32 | -1.63 | 142.88999 | 142.97 | 139.735 | 712499 |
| 1729723200 | 142.12 | 1.37 | 0.97 | 141.25 | 142.66999 | 140.76 | 1290028 |
| 1729636800 | 140.75 | -0.3 | -0.21 | 140 | 140.99 | 138.93 | 888154 |
| 1729550400 | 141.05 | -0.91 | -0.64 | 141.94 | 142.79 | 140.69999 | 564670 |
| 1729291200 | 141.96 | 1.17 | 0.83 | 141.01 | 142.19999 | 139.09 | 818526 |
| 1729204800 | 140.79 | -1.79 | -1.26 | 142.28 | 142.5 | 140.22999 | 585711 |
| 1729118400 | 142.58 | 1.38 | 0.98 | 141.31 | 142.84 | 141.28 | 651204 |
| 1729032000 | 141.19999 | 0.83 | 0.59 | 140.4 | 142.66999 | 140.315 | 833830 |
| 1728945600 | 140.37 | 1.5 | 1.08 | 139.24 | 140.72 | 138.9764 | 596625 |
| 1728686400 | 138.87 | 2.65 | 1.95 | 137 | 138.99 | 136.66 | 689269 |
| 1728600000 | 136.22 | 0.04 | 0.03 | 133.6 | 136.78 | 133.6 | 876316 |
| 1728513600 | 136.18 | -1.21 | -0.88 | 136.88999 | 137.8 | 135.495 | 857929 |
| 1728427200 | 137.38999 | 0.4 | 0.29 | 137.72999 | 138.4348 | 137.19 | 918734 |
| 1728340800 | 136.99 | -5.58 | -3.91 | 142.05 | 142.05 | 135.69999 | 1681939 |
| 1728081600 | 142.57 | -2.11 | -1.46 | 143.34 | 144.13999 | 141.71 | 853588 |
| 1727995200 | 144.68 | -1.42 | -0.97 | 145.75 | 146.25 | 144.49 | 847428 |
| 1727908800 | 146.1 | 0.43 | 0.30 | 144.6 | 146.97999 | 144.2733 | 1323117 |
| 1727822400 | 145.66999 | -0.57 | -0.39 | 146.47 | 147.21 | 145.16999 | 1003933 |
| 1727736000 | 146.24 | 1.31 | 0.90 | 145.24 | 146.28 | 143.54 | 1790497 |
| 1727476800 | 144.93 | 1.75 | 1.22 | 144.35 | 145.6526 | 144.13999 | 796187 |
| 1727390400 | 143.18 | -0.94 | -0.65 | 143.26 | 144.16999 | 142.57 | 938624 |
| 1727304000 | 144.12 | -0.92 | -0.63 | 145.69999 | 146.01 | 143.38999 | 1082266 |
| 1727217600 | 145.04 | -2.5 | -1.69 | 146.47999 | 147.99 | 144.86 | 1838674 |
| 1727131200 | 147.54 | 0.31 | 0.21 | 147.88999 | 149.1 | 147.145 | 814863 |
| 1726872000 | 147.22999 | -1.85 | -1.24 | 149.08 | 149.13 | 145.74 | 3349781 |
| 1726785600 | 149.08 | 0.14 | 0.09 | 148.22 | 149.2775 | 147.15 | 1190607 |
| 1726699200 | 148.94 | -0.96 | -0.64 | 149.47999 | 150.16 | 148.11 | 1183533 |
| 1726612800 | 149.9 | 0.81 | 0.54 | 149.09 | 150.68 | 148.66 | 1028039 |
| 1726526400 | 149.09 | 0.96 | 0.65 | 148.94 | 149.78049 | 148.52 | 712575 |
| 1726267200 | 148.13 | 1 | 0.68 | 147.53 | 148.19 | 146.6 | 736551 |
| 1726180800 | 147.13 | 0.09 | 0.06 | 146.88999 | 147.72999 | 145.47 | 706816 |
| 1726094400 | 147.04 | -1.16 | -0.78 | 147.75 | 147.975 | 144.75 | 1050649 |
| 1726008000 | 148.19999 | 2.19 | 1.50 | 146.43 | 148.549 | 145.8478 | 958104 |
| 1725921600 | 146.01 | 2.07 | 1.44 | 144.05 | 146.06 | 143.62 | 837656 |
| 1725662400 | 143.94 | -0.57 | -0.39 | 144.91 | 145.56 | 143.56 | 871862 |
| 1725576000 | 144.51 | 0.36 | 0.25 | 145.08 | 145.38999 | 143.96 | 702492 |
| 1725489600 | 144.15 | 0.67 | 0.47 | 144 | 145.71 | 142.99 | 832177 |
| 1725403200 | 143.47999 | 0.36 | 0.25 | 142.85 | 145.24 | 142.52 | 914395 |
| 1725057600 | 143.12 | 1.3 | 0.92 | 142.19 | 143.51499 | 141.06 | 1833471 |
| 1724971200 | 141.82 | 0.05 | 0.04 | 141.86 | 142.41 | 140.72999 | 811207 |
| 1724884800 | 141.77 | 1.6 | 1.14 | 140.83 | 143.335 | 139.81 | 983119 |
| 1724798400 | 140.16999 | -0.89 | -0.63 | 140.51 | 141.72 | 139.69 | 552593 |
| 1724712000 | 141.06 | 0.64 | 0.46 | 141.19999 | 142.25 | 140.51 | 418790 |
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
