We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -6.52 | -4.93976816425 | 131.99 | 132.34 | 125.29 | 1606556 | 129.12104125 | DR |
| 4 | 6.08 | 5.09255381523 | 119.39 | 132.34 | 117.9 | 1417123 | 124.32261717 | DR |
| 12 | -15.81 | -11.1905436014 | 141.28 | 142.73 | 117.72 | 902269 | 126.20478594 | DR |
| 26 | -6.4 | -4.85326457875 | 131.87 | 142.73 | 117.72 | 877567 | 127.78452419 | DR |
| 52 | -20.27 | -13.9083299026 | 145.74 | 154.71 | 117.72 | 798813 | 134.50941672 | DR |
| 156 | -85.12 | -40.4197730187 | 210.59 | 223.1363 | 117.72 | 551335 | 154.85726171 | DR |
| 260 | -40.54 | -24.4202156497 | 166.01 | 223.1363 | 100.5179 | 507107 | 155.5732493 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 125.47 | -1.77 | -1.39 | 125.34 | 126.8 | 125.34 | 1092885 |
| 1734651600 | 127.24 | 1.87 | 1.49 | 126.15 | 127.81 | 125.44 | 1740913 |
| 1734565200 | 125.37 | -3.17 | -2.47 | 127.68 | 128.29 | 125.29 | 1137663 |
| 1734478800 | 128.54 | -2.12 | -1.62 | 129.06 | 129.84 | 128.2581 | 1207296 |
| 1734392400 | 130.66 | -0.79 | -0.60 | 131.13999 | 132.34 | 130.62 | 1784178 |
| 1734133200 | 131.44999 | 2.21 | 1.71 | 132.09 | 132.33 | 131.08 | 2327761 |
| 1734046800 | 129.24 | 2.54 | 2.00 | 129.33 | 130.07 | 128.86 | 1792840 |
| 1733960400 | 126.7 | 2.21 | 1.78 | 126.06 | 128.36 | 125.76 | 2332216 |
| 1733874000 | 124.49 | 0.7 | 0.57 | 124.96 | 124.96 | 123.66 | 967498 |
| 1733787600 | 123.79 | 0.8 | 0.65 | 123.54 | 124.74 | 123.36 | 1338275 |
| 1733528400 | 122.99 | -0.51 | -0.41 | 124.61 | 124.74 | 122.93 | 1174431 |
| 1733442000 | 123.5 | 5.5 | 4.66 | 122.93 | 124.04 | 122.5 | 1926618 |
| 1733355600 | 118 | -0.89 | -0.75 | 118.76 | 119.09 | 117.9 | 1445113 |
| 1733269200 | 118.89 | -0.73 | -0.61 | 119.99 | 120.02 | 118.73 | 947306 |
| 1733182800 | 119.62 | 0.26 | 0.22 | 119.68 | 119.9238 | 118.62 | 1329615 |
| 1732917840 | 119.36 | 0.71 | 0.60 | 118.61 | 119.68 | 118.19 | 694087 |
| 1732750800 | 118.65 | -0.06 | -0.05 | 118.42 | 119.56 | 118.385 | 1207723 |
| 1732664400 | 118.71 | -1.68 | -1.40 | 120.69 | 120.755 | 118.04 | 1543625 |
| 1732578000 | 120.39 | 0.3 | 0.25 | 121.36 | 121.7199 | 119.8001 | 1312510 |
| 1732318800 | 120.09 | 1.99 | 1.69 | 119.44 | 120.43 | 119.1 | 1233744 |
| 1732232400 | 118.1 | -1.35 | -1.13 | 118.44 | 119.1 | 117.72 | 1305630 |
| 1732146000 | 119.45 | 0.25 | 0.21 | 119.66 | 119.7 | 118.845 | 838121 |
| 1732059600 | 119.2 | 0.28 | 0.24 | 118.37 | 119.8688 | 118.34 | 901522 |
| 1731973200 | 118.92 | 0.76 | 0.64 | 118.58 | 119.458 | 118.42 | 985105 |
| 1731714000 | 118.16 | -1.69 | -1.41 | 119.44 | 119.44 | 118 | 724943 |
| 1731627600 | 119.85 | 0.7 | 0.59 | 121.05 | 121.09 | 119.72 | 929169 |
| 1731541200 | 119.15 | -0.53 | -0.44 | 118.78 | 119.41 | 117.84 | 869460 |
| 1731454800 | 119.68 | -0.91 | -0.75 | 120.32 | 120.37 | 119.2414 | 1020374 |
| 1731368400 | 120.59 | 0.16 | 0.13 | 121.03 | 121.465 | 120.35 | 842689 |
| 1731109200 | 120.43 | -1.32 | -1.08 | 120.68 | 120.9 | 119.93 | 767907 |
| 1731022800 | 121.75 | 2.11 | 1.76 | 122.15 | 122.82 | 120.86 | 987907 |
| 1730936400 | 119.64 | -4.25 | -3.43 | 120.16 | 120.27 | 118.35 | 937318 |
| 1730850000 | 123.89 | 0.32 | 0.26 | 123.6 | 124.11 | 123.26 | 535717 |
| 1730763600 | 123.57 | -0.64 | -0.52 | 125.12 | 125.4692 | 123.56 | 624361 |
| 1730500800 | 124.21 | 0.05 | 0.04 | 125.83 | 125.9 | 124.17 | 689549 |
| 1730414400 | 124.16 | -3.59 | -2.81 | 125.72 | 125.88 | 123.94 | 635683 |
| 1730328000 | 127.75 | -2.41 | -1.85 | 128.28 | 129.15 | 127.6 | 567279 |
| 1730241600 | 130.16 | -3.22 | -2.41 | 132.57 | 133.12 | 130.017 | 707045 |
| 1730155200 | 133.38 | 0.11 | 0.08 | 133.88 | 134.22999 | 133.25 | 313777 |
| 1729896000 | 133.27 | -1.17 | -0.87 | 134.63 | 134.71 | 133.27 | 261448 |
| 1729809600 | 134.44 | 0.25 | 0.19 | 135.03 | 135.165 | 133.9578 | 444973 |
| 1729723200 | 134.19 | -2.57 | -1.88 | 135.36 | 135.66 | 133.97999 | 410112 |
| 1729636800 | 136.76 | -0.31 | -0.23 | 135.83 | 136.87 | 135.57 | 437487 |
| 1729550400 | 137.07 | -2.34 | -1.68 | 138.13999 | 138.52 | 136.79 | 456142 |
| 1729291200 | 139.41 | 1.49 | 1.08 | 139.83 | 139.96 | 138.59 | 713183 |
| 1729204800 | 137.91999 | 2.15 | 1.58 | 138.22999 | 139.225 | 137.06 | 1282618 |
| 1729118400 | 135.77 | 1.24 | 0.92 | 135.07 | 135.97 | 134.72999 | 581912 |
| 1729032000 | 134.53 | -0.9 | -0.66 | 135.97 | 136.86 | 134.51 | 692019 |
| 1728945600 | 135.43 | 0.74 | 0.55 | 133.77 | 135.635 | 133.27 | 529516 |
| 1728686400 | 134.69 | 0.56 | 0.42 | 134.19 | 135.08 | 133.88 | 372938 |
| 1728600000 | 134.13 | -0.41 | -0.30 | 133.16 | 134.195 | 132.93 | 521210 |
| 1728513600 | 134.54 | 0.19 | 0.14 | 133.91 | 135.03989 | 133.835 | 295820 |
| 1728427200 | 134.35 | -1.84 | -1.35 | 134.41 | 134.8088 | 133.7285 | 534017 |
| 1728340800 | 136.19 | -1.35 | -0.98 | 137.04 | 137.13 | 135.74 | 442995 |
| 1728081600 | 137.54 | -0.07 | -0.05 | 136.44 | 137.60499 | 136.4 | 474584 |
| 1727995200 | 137.61 | -1.63 | -1.17 | 137.91 | 138.34 | 136.93 | 362032 |
| 1727908800 | 139.24 | -0.65 | -0.46 | 138.94999 | 139.62 | 138.31 | 883579 |
| 1727822400 | 139.88999 | -0.45 | -0.32 | 140.94999 | 141.09 | 138.94 | 505885 |
| 1727736000 | 140.34 | -0.43 | -0.31 | 140.63999 | 141.01 | 139.63 | 542031 |
| 1727476800 | 140.77 | 0.43 | 0.31 | 141.28 | 142.72999 | 140.6801 | 835906 |
| 1727390400 | 140.34 | 7.16 | 5.38 | 140.52 | 140.81 | 139.57 | 976060 |
| 1727304000 | 133.18 | -3.13 | -2.30 | 135.62 | 135.72 | 133.09 | 550339 |
| 1727217600 | 136.31 | 0.72 | 0.53 | 135.83 | 137 | 135.685 | 646051 |
| 1727131200 | 135.59 | 2.56 | 1.92 | 134.31 | 135.78 | 134.11 | 495802 |
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
