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 | -0.51 | -0.418753592249 | 121.79 | 124 | 119.75 | 2155481 | 122.50261108 | CS |
| 4 | 1.69 | 1.41316163559 | 119.59 | 126.45 | 117.345 | 2497581 | 123.01842975 | CS |
| 12 | 0.65 | 0.538837768383 | 120.63 | 131.34 | 115.82 | 3148869 | 122.11050446 | CS |
| 26 | 0.74 | 0.613904098225 | 120.54 | 133.56 | 114.88 | 3426304 | 123.88408093 | CS |
| 52 | 29.71 | 32.4451239489 | 91.57 | 133.56 | 88.59 | 4265799 | 114.93522506 | CS |
| 156 | 22.78 | 23.1269035533 | 98.5 | 149.78 | 71.72 | 4395469 | 107.06000423 | CS |
| 260 | 75.62 | 165.615418309 | 45.66 | 149.78 | 33 | 4406271 | 87.10588497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 121.28 | 0.51 | 0.42 | 120.54 | 122.25 | 119.75 | 2495183 |
| 1720478400 | 120.77 | -1.95 | -1.59 | 122.29 | 122.91 | 120.5 | 2270535 |
| 1720219200 | 122.72 | -0.68 | -0.55 | 123.48 | 123.48 | 121.75 | 1955970 |
| 1720040640 | 123.4 | 0.19 | 0.15 | 123.21 | 124 | 122.23 | 2102519 |
| 1719960000 | 123.21 | 0.98 | 0.80 | 121.79 | 123.52 | 121.52 | 2292898 |
| 1719873600 | 122.23 | -1.57 | -1.27 | 124.39 | 125.58 | 121.41 | 3568046 |
| 1719614400 | 123.8 | -0.32 | -0.26 | 124.4 | 126.55 | 123.41 | 4058773 |
| 1719528000 | 124.12 | -0.04 | -0.03 | 123.5 | 124.39 | 122.87 | 2079707 |
| 1719441600 | 124.16 | -0.26 | -0.21 | 123.62 | 125.14 | 123.2 | 2120825 |
| 1719355200 | 124.42 | -0.84 | -0.67 | 124.19 | 124.8 | 123.43 | 1860215 |
| 1719268800 | 125.26 | 1.14 | 0.92 | 124.17 | 126.45 | 124.02 | 2288348 |
| 1719009600 | 124.12 | -0.56 | -0.45 | 124.75 | 124.78 | 123.15 | 5222729 |
| 1718923200 | 124.68 | 1.78 | 1.45 | 122.5 | 125.08 | 122.415 | 2628998 |
| 1718750400 | 122.9 | 0.74 | 0.61 | 122.76 | 123.09 | 121.72 | 2243420 |
| 1718664000 | 122.16 | 0.91 | 0.75 | 121 | 122.63 | 120.58 | 1756352 |
| 1718404800 | 121.25 | -0.96 | -0.79 | 121.1 | 121.57 | 120.16 | 1685471 |
| 1718318400 | 122.21 | -1.22 | -0.99 | 123.43 | 123.5899 | 121.48 | 2015919 |
| 1718232000 | 123.43 | 4.42 | 3.71 | 123.43 | 126 | 123.15 | 3603274 |
| 1718145600 | 119.01 | -0.69 | -0.58 | 119.59 | 119.59 | 117.345 | 2610656 |
| 1718059200 | 119.7 | 2.08 | 1.77 | 117.35 | 119.97 | 117.08 | 2379883 |
| 1717800000 | 117.62 | -1.55 | -1.30 | 116.06 | 119.08 | 116.06 | 3073655 |
| 1717713600 | 119.17 | -2.54 | -2.09 | 121.51 | 122.485 | 119.01 | 3378584 |
| 1717627200 | 121.71 | 2.63 | 2.21 | 119.83 | 121.79 | 119.1 | 2798777 |
| 1717540800 | 119.08 | -0.13 | -0.11 | 118.14 | 119.81 | 117.89 | 2019593 |
| 1717454400 | 119.21 | -1.29 | -1.07 | 121.31 | 121.345 | 116.7 | 4056277 |
| 1717195200 | 120.5 | 1.17 | 0.98 | 119.4 | 121.21 | 117.85 | 3623513 |
| 1717108800 | 119.33 | 3.2 | 2.76 | 116.11 | 119.46 | 116.06 | 2680260 |
| 1717022400 | 116.13 | -5.08 | -4.19 | 119 | 119.54 | 115.98 | 4753702 |
| 1716936000 | 121.21 | -2.43 | -1.97 | 123.81 | 124.14 | 120.55 | 2870342 |
| 1716590400 | 123.64 | 0.53 | 0.43 | 123.2 | 124.12 | 122.815 | 1810760 |
| 1716504000 | 123.11 | -3.57 | -2.82 | 127.75 | 128 | 122.595 | 3376567 |
| 1716417600 | 126.68 | -1.03 | -0.81 | 128 | 128.37 | 125.65 | 2616868 |
| 1716331200 | 127.71 | 2.04 | 1.62 | 125.75 | 128.04 | 125.02 | 3100366 |
| 1716244800 | 125.67 | 0 | 0.00 | 125.01 | 126.12 | 124.6207 | 3080940 |
| 1715985600 | 125.67 | -2.21 | -1.73 | 128.6 | 128.62 | 124.53 | 3952807 |
| 1715899200 | 127.88 | -3.43 | -2.61 | 130.5 | 130.84 | 127.77 | 4167685 |
| 1715812800 | 131.31 | 5.34 | 4.24 | 127.17 | 131.34 | 126.53 | 4467572 |
| 1715726400 | 125.97 | 3.84 | 3.14 | 122.89 | 126.14 | 122.64 | 2828425 |
| 1715640000 | 122.13 | -1.91 | -1.54 | 124.5 | 124.83 | 122.04 | 1826142 |
| 1715380800 | 124.04 | 1.01 | 0.82 | 124.33 | 124.33 | 120 | 2517809 |
| 1715294400 | 123.03 | 3.23 | 2.70 | 119.56 | 123.48 | 118.81 | 5988601 |
| 1715208000 | 119.8 | -1.7 | -1.40 | 120.15 | 120.5 | 118.69 | 2919003 |
| 1715121600 | 121.5 | 0.29 | 0.24 | 121 | 123.09 | 120.36 | 3233860 |
| 1715035200 | 121.21 | 3.22 | 2.73 | 119.19 | 121.725 | 118.67 | 3421081 |
| 1714776000 | 117.99 | -1 | -0.84 | 121.5 | 123.11 | 117.75 | 4436977 |
| 1714689600 | 118.99 | 1.5 | 1.28 | 118.63 | 119.89 | 116.39 | 3652741 |
| 1714603200 | 117.49 | 0.88 | 0.75 | 116.54 | 120.55 | 115.82 | 4142108 |
| 1714516800 | 116.61 | -4.01 | -3.32 | 119.12 | 120.11 | 116.48 | 4328836 |
| 1714430400 | 120.62 | -1.87 | -1.53 | 123.05 | 123.86 | 120.12 | 2294536 |
| 1714171200 | 122.49 | -0.87 | -0.71 | 122.91 | 123.39 | 122.01 | 2962452 |
| 1714084800 | 123.36 | -0.42 | -0.34 | 121.185 | 123.71 | 119.37 | 3563031 |
| 1713998400 | 123.78 | -0.53 | -0.43 | 124.01 | 124.81 | 122.56 | 2021476 |
| 1713912000 | 124.31 | 2.22 | 1.82 | 122.6 | 125.62 | 122.3201 | 3379179 |
| 1713825600 | 122.09 | 3.69 | 3.12 | 119.55 | 123 | 117.76 | 3289457 |
| 1713566400 | 118.4 | -1.92 | -1.60 | 120.15 | 121.79 | 118.06 | 4161210 |
| 1713480000 | 120.32 | -2.87 | -2.33 | 121.27 | 123.45 | 119.06 | 5701280 |
| 1713393600 | 123.19 | 1.31 | 1.07 | 123.28 | 124.61 | 121.94 | 5148211 |
| 1713307200 | 121.88 | 0.71 | 0.59 | 120.565 | 122.86 | 119.69 | 3398235 |
| 1713220800 | 121.17 | -2.3 | -1.86 | 124.82 | 125.5 | 119.94 | 3350759 |
| 1712961600 | 123.47 | -3.4 | -2.68 | 125.7 | 125.99 | 122.67 | 4022343 |
| 1712875200 | 126.87 | 0.79 | 0.63 | 126.5 | 128.19 | 124.63 | 3429021 |
| 1712788800 | 126.08 | -5.92 | -4.48 | 127.26 | 128.57 | 125.71 | 3175842 |
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
