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 | -4.78 | -3.26591965018 | 146.36 | 147.43 | 139.865 | 234946 | 143.49638134 | CS |
| 4 | -7.79 | -5.21523733012 | 149.37 | 153.81 | 139.865 | 251616 | 147.63518993 | CS |
| 12 | 7.9 | 5.90963494913 | 133.68 | 153.81 | 127.435 | 306182 | 141.35081387 | CS |
| 26 | 24.2 | 20.6168001363 | 117.38 | 153.81 | 116.13 | 369370 | 130.92132326 | CS |
| 52 | 28.98 | 25.7371225577 | 112.6 | 153.81 | 108.91 | 457113 | 123.83542537 | CS |
| 156 | 0.93 | 0.661215783861 | 140.65 | 157.46 | 104.15 | 419315 | 122.73135621 | CS |
| 260 | 39.29 | 38.4104017988 | 102.29 | 157.46 | 46.25 | 379896 | 114.55262563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 141.58 | 0.88 | 0.63 | 140.52 | 142.41 | 140.4035 | 702139 |
| 1734651600 | 140.69999 | 0.54 | 0.39 | 141.91 | 143.93 | 140.395 | 251760 |
| 1734565200 | 140.16 | -5.07 | -3.49 | 145.31 | 145.62 | 139.865 | 204954 |
| 1734478800 | 145.22999 | 0.1 | 0.07 | 144.99 | 146.78 | 143.69999 | 298494 |
| 1734392400 | 145.13 | -1.32 | -0.90 | 144.62 | 146.695 | 143.66999 | 279360 |
| 1734133200 | 146.44999 | 0.05 | 0.03 | 146.36 | 147.43 | 145.88999 | 140160 |
| 1734046800 | 146.4 | 0.81 | 0.56 | 145.94999 | 148.3 | 145.63999 | 157450 |
| 1733960400 | 145.59 | 1.57 | 1.09 | 144.59 | 146.57 | 143.19999 | 273413 |
| 1733874000 | 144.02 | 0.6 | 0.42 | 143.86 | 145.47999 | 142.115 | 218925 |
| 1733787600 | 143.41999 | -4.82 | -3.25 | 148.11 | 150.2626 | 142.84 | 310946 |
| 1733528400 | 148.24 | -0.76 | -0.51 | 149.8 | 150.13409 | 147.32 | 280904 |
| 1733442000 | 149 | -1.89 | -1.25 | 150.58 | 151.61 | 148.57 | 299809 |
| 1733355600 | 150.88999 | 1.15 | 0.77 | 148.76 | 150.88999 | 148 | 227036 |
| 1733269200 | 149.74 | -0.85 | -0.56 | 150.69 | 151.28 | 149.701 | 201747 |
| 1733182800 | 150.59 | -0.65 | -0.43 | 150.58 | 152.06 | 149.93 | 224284 |
| 1732917840 | 151.24 | 0.63 | 0.42 | 150.6 | 153.185 | 149.84 | 172467 |
| 1732750800 | 150.61 | -1.19 | -0.78 | 151.33 | 152.5525 | 150.415 | 318167 |
| 1732664400 | 151.8 | -0.93 | -0.61 | 152.07 | 153.56 | 150.16 | 274566 |
| 1732578000 | 152.72999 | 3.09 | 2.06 | 150.66 | 153.81 | 150.1 | 422353 |
| 1732318800 | 149.63999 | 0.34 | 0.23 | 149.37 | 150.35499 | 149.22 | 223900 |
| 1732232400 | 149.3 | 2.76 | 1.88 | 147.47 | 149.7039 | 146.2664 | 202635 |
| 1732146000 | 146.54 | 0.81 | 0.56 | 145.24 | 146.72999 | 144.51 | 166482 |
| 1732059600 | 145.72999 | -0.25 | -0.17 | 145.13 | 146.32 | 143.91 | 180933 |
| 1731973200 | 145.97999 | -0.25 | -0.17 | 144.99 | 147.05 | 144.41 | 394759 |
| 1731714000 | 146.22999 | 2.04 | 1.41 | 143.5 | 146.85 | 143.08 | 555972 |
| 1731627600 | 144.19 | -0.67 | -0.46 | 145.44999 | 147.41999 | 143.97 | 210479 |
| 1731541200 | 144.86 | 0.52 | 0.36 | 143.81 | 146.22999 | 143.44 | 264147 |
| 1731454800 | 144.34 | -0.67 | -0.46 | 144.19999 | 145.095 | 142.04499 | 537460 |
| 1731368400 | 145.01 | 0.1 | 0.07 | 146.36 | 146.52 | 144.16999 | 487863 |
| 1731109200 | 144.91 | 0.93 | 0.65 | 143.96 | 146.18 | 143.96 | 302238 |
| 1731022800 | 143.97999 | -0.5 | -0.35 | 142.83 | 144.59 | 142.83 | 365459 |
| 1730936400 | 144.47999 | 5.02 | 3.60 | 149.44999 | 150 | 142.86 | 696233 |
| 1730850000 | 139.46 | -0.79 | -0.56 | 138.77 | 142.395 | 138.77 | 434735 |
| 1730763600 | 140.25 | 1.49 | 1.07 | 140.06 | 149.75 | 138.04 | 756290 |
| 1730500800 | 138.76 | -0.75 | -0.54 | 140.01 | 140.62 | 137.82 | 449389 |
| 1730414400 | 139.51 | -0.79 | -0.56 | 139.82 | 141.56 | 139.04 | 469290 |
| 1730328000 | 140.3 | -0.7 | -0.50 | 141.03 | 141.22999 | 139.93 | 245693 |
| 1730241600 | 141 | 0.16 | 0.11 | 140.69999 | 141.21 | 139.56 | 350655 |
| 1730155200 | 140.84 | -0.65 | -0.46 | 141.78 | 143.69 | 140.61 | 335073 |
| 1729896000 | 141.49 | 0.14 | 0.10 | 141.61 | 142.41999 | 139.91999 | 257337 |
| 1729809600 | 141.35 | 9.42 | 7.14 | 132.37 | 142.54499 | 132.35499 | 772038 |
| 1729723200 | 131.93 | -4.16 | -3.06 | 134.94999 | 135.125 | 130.87 | 423686 |
| 1729636800 | 136.09 | -0.11 | -0.08 | 136.22999 | 136.83 | 134.59 | 199142 |
| 1729550400 | 136.19999 | 1.45 | 1.08 | 136.41 | 136.57 | 134.74 | 283558 |
| 1729291200 | 134.75 | 0.6 | 0.45 | 133.47999 | 136.2757 | 133.47999 | 192797 |
| 1729204800 | 134.15 | -0.73 | -0.54 | 136 | 136 | 134.1 | 212947 |
| 1729118400 | 134.88 | 1.29 | 0.97 | 134.5 | 135.94 | 133.38 | 271894 |
| 1729032000 | 133.59 | -0.71 | -0.53 | 134.6 | 135.38999 | 133.1901 | 258673 |
| 1728945600 | 134.3 | 0.6 | 0.45 | 135 | 135 | 133.51 | 212727 |
| 1728686400 | 133.69999 | 0.28 | 0.21 | 133.83 | 135.5 | 132.68 | 421413 |
| 1728600000 | 133.41999 | 1.13 | 0.85 | 132.8 | 133.46 | 131.04 | 180691 |
| 1728513600 | 132.29 | 1.97 | 1.51 | 129.91999 | 133.315 | 129.91999 | 157456 |
| 1728427200 | 130.32 | 1.62 | 1.26 | 128.38999 | 130.66999 | 127.78 | 295982 |
| 1728340800 | 128.69999 | -3.46 | -2.62 | 132.13 | 132.79 | 128.35 | 259985 |
| 1728081600 | 132.16 | 2.43 | 1.87 | 131.15 | 132.97999 | 130.6 | 222062 |
| 1727995200 | 129.72999 | -1.43 | -1.09 | 130.1 | 130.1 | 127.435 | 177978 |
| 1727908800 | 131.16 | 1.61 | 1.24 | 129.69 | 131.94999 | 128.99 | 330793 |
| 1727822400 | 129.55 | -0.75 | -0.58 | 130.26 | 130.88 | 128.53 | 344110 |
| 1727736000 | 130.3 | -2.47 | -1.86 | 132.71 | 132.71 | 129.75 | 232132 |
| 1727476800 | 132.77 | 0.37 | 0.28 | 133.68 | 134.29 | 132.16999 | 170839 |
| 1727390400 | 132.4 | 3.24 | 2.51 | 130.3 | 132.57 | 130.13 | 265148 |
| 1727304000 | 129.16 | -4.56 | -3.41 | 134.09 | 134.09 | 128.56 | 233888 |
| 1727217600 | 133.72 | 3.05 | 2.33 | 131.37 | 133.82 | 131.085 | 248377 |
| 1727131200 | 130.66999 | 0.64 | 0.49 | 130.43 | 131.11 | 129.25 | 243743 |
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
