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 | -0.51 | -0.400094139798 | 127.47 | 129.7 | 119.895 | 3599753 | 123.16173099 | CS |
| 4 | 2.97 | 2.39535446407 | 123.99 | 129.73 | 115.78 | 3956103 | 122.62222976 | CS |
| 12 | 1.32 | 1.05062082139 | 125.64 | 134.74 | 115.78 | 3141385 | 124.98512722 | CS |
| 26 | -3.65 | -2.79457928183 | 130.61 | 139.67 | 115.78 | 3081107 | 126.56696083 | CS |
| 52 | -0.13 | -0.102289715949 | 127.09 | 139.67 | 108.94 | 3204609 | 123.40241015 | CS |
| 156 | 41.96 | 49.3647058824 | 85 | 150.88 | 80.67 | 3649683 | 117.6890677 | CS |
| 260 | 55.63 | 77.9896256834 | 71.33 | 150.88 | 27.0001 | 4186476 | 89.19287023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 126.96 | 4.03 | 3.28 | 120.81 | 127.25 | 120.55 | 3536329 |
| 1727736000 | 122.93 | 0.49 | 0.40 | 122.28 | 123.65 | 121.475 | 3565224 |
| 1727476800 | 122.44 | 2.07 | 1.72 | 121.2 | 122.66 | 120.76 | 3269603 |
| 1727390400 | 120.37 | -4.19 | -3.36 | 121.78 | 123 | 119.895 | 4904681 |
| 1727304000 | 124.56 | -3.34 | -2.61 | 127.47 | 127.98 | 124.46 | 3031747 |
| 1727217600 | 127.9 | 0.17 | 0.13 | 129.4 | 129.72999 | 127.19 | 2110300 |
| 1727131200 | 127.73 | 1.7 | 1.35 | 125.71 | 128.46 | 125.25 | 3170658 |
| 1726872000 | 126.03 | 0.83 | 0.66 | 125.05 | 126.155 | 123.95 | 9400840 |
| 1726785600 | 125.2 | 0.82 | 0.66 | 125.92 | 126.82 | 124.755 | 4358123 |
| 1726699200 | 124.38 | 1.19 | 0.97 | 122.97 | 125.16 | 122.33 | 3966740 |
| 1726612800 | 123.19 | 1.52 | 1.25 | 122.07 | 123.33 | 121.42 | 4010153 |
| 1726526400 | 121.67 | 2.3 | 1.93 | 120.65 | 121.76 | 120.21 | 4484676 |
| 1726267200 | 119.37 | 1.15 | 0.97 | 118.94 | 120.05 | 118.5 | 4421178 |
| 1726180800 | 118.22 | 0.32 | 0.27 | 118.61 | 118.66 | 116.58 | 4709239 |
| 1726094400 | 117.9 | -1.07 | -0.90 | 119.14 | 119.14 | 115.78 | 3419052 |
| 1726008000 | 118.97 | -1.53 | -1.27 | 120.43 | 120.81 | 117.962 | 3927793 |
| 1725921600 | 120.5 | 0.15 | 0.12 | 121.08 | 121.57 | 120.48 | 4999416 |
| 1725662400 | 120.35 | -1.2 | -0.99 | 122 | 122.46 | 119.925 | 3144100 |
| 1725576000 | 121.55 | -1.23 | -1.00 | 123.32 | 123.805 | 121.03 | 3124922 |
| 1725489600 | 122.78 | -0.85 | -0.69 | 123.99 | 125.32 | 122.4501 | 2729988 |
| 1725403200 | 123.63 | -5.19 | -4.03 | 127.03 | 127.35 | 123.57 | 3828766 |
| 1725057600 | 128.82 | -1.16 | -0.89 | 128.43 | 129.31 | 127.6 | 2820223 |
| 1724971200 | 129.97999 | 1.26 | 0.98 | 129.24 | 130.54 | 129.1 | 3144625 |
| 1724884800 | 128.72 | 0.16 | 0.12 | 127.59 | 129.26 | 127.1687 | 1726145 |
| 1724798400 | 128.56 | -1.5 | -1.15 | 130.49 | 130.91999 | 128.335 | 2150793 |
| 1724712000 | 130.06 | 3.16 | 2.49 | 129.5 | 131.18 | 128.84 | 2269971 |
| 1724452800 | 126.9 | 1.68 | 1.34 | 126.25 | 127.265 | 125.4993 | 1995118 |
| 1724366400 | 125.22 | 0.24 | 0.19 | 125 | 126.43 | 124.95 | 2215427 |
| 1724280000 | 124.98 | -0.27 | -0.22 | 126.23 | 126.86 | 124.925 | 2668766 |
| 1724193600 | 125.25 | -2.99 | -2.33 | 128.24 | 128.56 | 124.65 | 2867275 |
| 1724107200 | 128.24 | 0.18 | 0.14 | 128.07 | 129.81 | 127.72 | 1985268 |
| 1723848000 | 128.06 | -0.06 | -0.05 | 127.61 | 128.43 | 127.31 | 2338040 |
| 1723761600 | 128.12 | 1.58 | 1.25 | 126.57 | 128.41999 | 126.47 | 2037698 |
| 1723675200 | 126.54 | 0.18 | 0.14 | 126.61 | 127.1 | 125.88 | 2025728 |
| 1723588800 | 126.36 | -2.41 | -1.87 | 127.38 | 127.8 | 126 | 2975936 |
| 1723502400 | 128.77 | 2.24 | 1.77 | 127.2 | 128.83 | 126.93 | 2931833 |
| 1723243200 | 126.53 | -0.26 | -0.21 | 126.8 | 127.155 | 125.3034 | 3070698 |
| 1723156800 | 126.79 | 3.67 | 2.98 | 123.44 | 126.94 | 123.19 | 2664397 |
| 1723070400 | 123.12 | 0.85 | 0.70 | 124.11 | 125.38 | 122.93 | 2726846 |
| 1722984000 | 122.27 | -0.85 | -0.69 | 122.47 | 124.275 | 122.16 | 3807682 |
| 1722897600 | 123.12 | 0.2 | 0.16 | 120.59 | 124.449 | 119.78 | 5001576 |
| 1722638400 | 122.92 | -0.19 | -0.15 | 124.68 | 126.04 | 119.9999 | 6672612 |
| 1722552000 | 123.11 | -3.69 | -2.91 | 127.12 | 128.01 | 122.59 | 3084542 |
| 1722465600 | 126.8 | 0.65 | 0.52 | 127.75 | 128.57 | 126.46 | 3199247 |
| 1722379200 | 126.15 | 0.97 | 0.77 | 125.11 | 126.81 | 125.11 | 2305645 |
| 1722292800 | 125.18 | -1.97 | -1.55 | 127.5 | 127.98 | 123.865 | 2343620 |
| 1722033600 | 127.15 | 0.11 | 0.09 | 126.8 | 127.77 | 125.51 | 2214273 |
| 1721947200 | 127.04 | 1.94 | 1.55 | 125.46 | 128.06 | 125.3 | 2256308 |
| 1721860800 | 125.1 | 0.2 | 0.16 | 125.91 | 126.64 | 124.64 | 2210683 |
| 1721774400 | 124.9 | -2.02 | -1.59 | 125.89 | 126.175 | 124.12 | 3676661 |
| 1721688000 | 126.92 | -2.33 | -1.80 | 128.63 | 128.94 | 126.84 | 2088076 |
| 1721428800 | 129.25 | -2.98 | -2.25 | 132.4 | 132.43 | 128.6 | 3214417 |
| 1721342400 | 132.22999 | -0.15 | -0.11 | 131.72999 | 134.74 | 131.385 | 2155659 |
| 1721256000 | 132.38 | 0.86 | 0.65 | 130.72 | 133.11 | 130.71 | 2413419 |
| 1721169600 | 131.52 | -1.13 | -0.85 | 132.34 | 133.0704 | 131.19999 | 2925418 |
| 1721083200 | 132.65 | 3.7 | 2.87 | 130.16999 | 134.32 | 129.65 | 3532345 |
| 1720824000 | 128.94999 | 0.78 | 0.61 | 129.35 | 129.47 | 127.75 | 2032078 |
| 1720737600 | 128.16999 | 1.95 | 1.54 | 125.98 | 128.53 | 125.6 | 2477803 |
| 1720651200 | 126.22 | 0.55 | 0.44 | 125.64 | 126.34 | 124.94 | 1835330 |
| 1720564800 | 125.67 | 0.04 | 0.03 | 123.88 | 126.93 | 123.82 | 2859744 |
| 1720478400 | 125.63 | 0.69 | 0.55 | 124.04 | 125.66 | 123.9133 | 2631284 |
| 1720219200 | 124.94 | -1.83 | -1.44 | 126.55 | 127.09 | 124.45 | 3353243 |
| 1720040640 | 126.77 | 0.12 | 0.09 | 126.5 | 127.39 | 126.15 | 1814117 |
| 1719960000 | 126.65 | 0.11 | 0.09 | 127.8 | 128.85 | 126.08 | 2274654 |
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
