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 | 1.81 | 1.35885885886 | 133.2 | 142.54 | 129.47 | 1048811 | 137.2933612 | CS |
| 4 | 10.01 | 8.008 | 125 | 142.54 | 116.88 | 1115861 | 127.48351445 | CS |
| 12 | 3.32 | 2.52107221505 | 131.69 | 147.855 | 116.88 | 924035 | 130.61332778 | CS |
| 26 | -35.73 | -20.9265549959 | 170.74 | 171.68 | 116.88 | 808536 | 139.84543576 | CS |
| 52 | 10.01 | 8.008 | 125 | 172.16 | 110.76 | 792149 | 140.14209791 | CS |
| 156 | -19.16 | -12.4278393981 | 154.17 | 176.5 | 86.705 | 977430 | 127.44621483 | CS |
| 260 | 15.87 | 13.3204633205 | 119.14 | 176.5 | 52.7 | 925570 | 124.11360902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 135.01 | -0.95 | -0.70 | 136.05 | 136.05 | 132.84 | 620895 |
| 1727735520 | 135.96 | -3.33 | -2.39 | 138.8 | 139.02 | 134.83 | 856575 |
| 1727476800 | 139.29 | -0.53 | -0.38 | 140.97999 | 142.54 | 138.77 | 949856 |
| 1727390400 | 139.82 | 9.79 | 7.53 | 132.94999 | 141.34 | 132.005 | 2120974 |
| 1727304000 | 130.03 | -2.53 | -1.91 | 133.19999 | 133.22999 | 129.47 | 624384 |
| 1727217600 | 132.56 | 4.83 | 3.78 | 129.8 | 133.69 | 129.4 | 961605 |
| 1727131200 | 127.73 | 0.83 | 0.65 | 127.34 | 128.11 | 126.42 | 987949 |
| 1726872000 | 126.9 | -3.19 | -2.45 | 128.97999 | 129.385 | 126.3365 | 3458327 |
| 1726785600 | 130.09 | 3.72 | 2.94 | 129.55 | 131.755 | 128.82499 | 1159997 |
| 1726699200 | 126.37 | 0.61 | 0.49 | 125.99 | 128.96 | 124.95 | 947362 |
| 1726612800 | 125.76 | 1.96 | 1.58 | 124.835 | 127.14 | 124.34 | 833445 |
| 1726526400 | 123.8 | 0.66 | 0.54 | 123.14 | 124.67 | 122.39 | 663964 |
| 1726267200 | 123.14 | 3.26 | 2.72 | 121.14 | 123.7 | 121.14 | 889766 |
| 1726180800 | 119.88 | -0.62 | -0.51 | 120.78 | 120.94 | 118.87 | 641574 |
| 1726094400 | 120.5 | 1.34 | 1.12 | 119.45 | 120.67 | 116.88 | 1064485 |
| 1726008000 | 119.16 | -1.2 | -1.00 | 120 | 120.565 | 118 | 1364922 |
| 1725921600 | 120.36 | 0.32 | 0.27 | 120.44 | 121.82 | 120.14 | 1102568 |
| 1725662400 | 120.04 | -1.4 | -1.15 | 122.115 | 122.115 | 119.63 | 1043794 |
| 1725576000 | 121.44 | -2.87 | -2.31 | 123.6 | 123.6 | 120.9 | 1032555 |
| 1725489600 | 124.31 | -0.94 | -0.75 | 125 | 126.205 | 124.15 | 767048 |
| 1725403200 | 125.25 | -5.35 | -4.10 | 129.51 | 129.51 | 125.22 | 984732 |
| 1725057600 | 130.6 | 0.54 | 0.42 | 130.97999 | 131.1475 | 128.61 | 924747 |
| 1724971200 | 130.06 | 1.24 | 0.96 | 130.65 | 131.38999 | 128.36 | 915754 |
| 1724884800 | 128.82 | -2.17 | -1.66 | 130.06 | 131.27 | 128.65 | 650117 |
| 1724798400 | 130.99 | -0.51 | -0.39 | 131.26 | 131.55 | 130.055 | 457848 |
| 1724712000 | 131.5 | -0.47 | -0.36 | 133.02 | 134.1 | 131.3 | 571828 |
| 1724452800 | 131.97 | 2.44 | 1.88 | 130.54 | 133.43 | 129.72999 | 725008 |
| 1724366400 | 129.53 | -1.2 | -0.92 | 130.16999 | 131.02 | 128.97999 | 583361 |
| 1724280000 | 130.72999 | 2.23 | 1.74 | 130.18 | 131.085 | 129.4 | 734153 |
| 1724193600 | 128.5 | -1.21 | -0.93 | 129.41 | 130.175 | 128.34 | 429539 |
| 1724107200 | 129.71 | 0.65 | 0.50 | 129.38 | 130.18 | 128.59 | 466657 |
| 1723848000 | 129.06 | -0.27 | -0.21 | 129.15 | 129.38999 | 127.68 | 666372 |
| 1723761600 | 129.33 | 3.59 | 2.86 | 128 | 130.05 | 127.89 | 812507 |
| 1723675200 | 125.74 | -1.39 | -1.09 | 127.6 | 128.24 | 125.29 | 903541 |
| 1723588800 | 127.13 | 1.94 | 1.55 | 126.52 | 127.22 | 125.26 | 1013120 |
| 1723502400 | 125.19 | -1.31 | -1.04 | 126.14 | 126.45 | 124.42 | 912190 |
| 1723243200 | 126.5 | 0.1 | 0.08 | 126.45 | 127.81 | 124.67 | 942085 |
| 1723156800 | 126.4 | 1.36 | 1.09 | 126.07 | 127.35 | 126.07 | 1191250 |
| 1723070400 | 125.04 | -2.05 | -1.61 | 129.34 | 129.53 | 124.83 | 1145290 |
| 1722984000 | 127.09 | 1.1 | 0.87 | 126.86 | 130.44 | 126.6 | 1443527 |
| 1722897600 | 125.99 | -5.56 | -4.23 | 126.33 | 127.64 | 124.67 | 1622776 |
| 1722638400 | 131.55 | -6 | -4.36 | 131.18 | 133.33 | 128.18 | 1542244 |
| 1722552000 | 137.55 | -3.6 | -2.55 | 141.47999 | 144.59 | 136.555 | 1067879 |
| 1722465600 | 141.15 | 1.7 | 1.22 | 140.55 | 143.9 | 140.02 | 900295 |
| 1722379200 | 139.44999 | 0.31 | 0.22 | 138.11 | 140.34 | 138.11 | 599579 |
| 1722292800 | 139.13999 | 0.06 | 0.04 | 139.5 | 139.88 | 137.99 | 520192 |
| 1722033600 | 139.08 | 2.18 | 1.59 | 137.94 | 139.38 | 136.32 | 718328 |
| 1721947200 | 136.9 | 0.77 | 0.57 | 135.72 | 139.61 | 134.63999 | 870375 |
| 1721860800 | 136.13 | -2.72 | -1.96 | 139.01 | 140.13999 | 135.87 | 500111 |
| 1721774400 | 138.85 | -0.72 | -0.52 | 140.04 | 140.04 | 137.94999 | 752146 |
| 1721688000 | 139.57 | 0.71 | 0.51 | 139.83 | 139.96 | 137.46 | 301077 |
| 1721428800 | 138.86 | -4.66 | -3.25 | 141.28 | 141.71 | 138.36 | 947218 |
| 1721342400 | 143.52 | -2.34 | -1.60 | 144.61 | 147.32 | 143.345 | 641506 |
| 1721256000 | 145.86 | -1.65 | -1.12 | 146.24 | 147.85499 | 145.38 | 721475 |
| 1721169600 | 147.51 | 4.67 | 3.27 | 143.21 | 147.81 | 142.99 | 694416 |
| 1721083200 | 142.84 | 0.6 | 0.42 | 142.25 | 144.16 | 141.1834 | 515756 |
| 1720824000 | 142.24 | 3.05 | 2.19 | 139.93 | 142.65 | 138.51 | 898455 |
| 1720737600 | 139.19 | 4.5 | 3.34 | 136.85 | 140.19999 | 136.66 | 883459 |
| 1720651200 | 134.69 | 3.29 | 2.50 | 131.69 | 134.72 | 131.43 | 696466 |
| 1720564800 | 131.4 | -2.59 | -1.93 | 133 | 133.715 | 131.19 | 538797 |
| 1720478400 | 133.99 | 1.81 | 1.37 | 133.3 | 134.86 | 132.61 | 864906 |
| 1720219200 | 132.18 | -2.58 | -1.91 | 133.66999 | 133.97 | 130.915 | 1258895 |
| 1720040640 | 134.76 | 1.88 | 1.41 | 133.51 | 135.47999 | 133.2764 | 439738 |
| 1719960000 | 132.88 | 1.2 | 0.91 | 131.68 | 133.3714 | 131.4 | 598690 |
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
