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 | -1.59 | -1.18057618058 | 134.68 | 137.72 | 131.105 | 3196736 | 133.96745336 | CS |
| 4 | 11.62 | 9.56614802009 | 121.47 | 137.72 | 120.34 | 2995100 | 130.89405463 | CS |
| 12 | 9.1 | 7.33930155658 | 123.99 | 137.72 | 115.78 | 3113398 | 126.58142539 | CS |
| 26 | 9.19 | 7.41727199354 | 123.9 | 137.72 | 115.78 | 2977350 | 125.74865186 | CS |
| 52 | 10.43 | 8.50317952063 | 122.66 | 139.67 | 108.94 | 3173931 | 123.81503215 | CS |
| 156 | 42.65 | 47.158337019 | 90.44 | 150.88 | 80.67 | 3569271 | 119.7679022 | CS |
| 260 | 61.02 | 84.6676841959 | 72.07 | 150.88 | 27.0001 | 4136232 | 90.70406023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 132.54 | 0.56 | 0.42 | 132.29 | 133.08 | 131.10499 | 3129631 |
| 1732578000 | 131.97999 | -4.37 | -3.20 | 136.38999 | 137.19999 | 131.69999 | 5369859 |
| 1732318800 | 136.35 | 0.85 | 0.63 | 135 | 136.84 | 134.84 | 2545710 |
| 1732232400 | 135.5 | -0.73 | -0.54 | 136.91999 | 137.72 | 135.19 | 2875435 |
| 1732146000 | 136.22999 | 1.05 | 0.78 | 134.68 | 136.46 | 134.655 | 2063045 |
| 1732059600 | 135.18 | -1.36 | -1.00 | 135.33 | 136.76 | 134.84 | 2898113 |
| 1731973200 | 136.54 | 1.98 | 1.47 | 136.05 | 137.21 | 135.11 | 3060904 |
| 1731714000 | 134.56 | -0.63 | -0.47 | 135.19 | 136.85 | 134.05 | 2279435 |
| 1731627600 | 135.19 | 0.84 | 0.63 | 135 | 135.4 | 133.2551 | 2544738 |
| 1731541200 | 134.35 | 1.22 | 0.92 | 134.04 | 134.755 | 132.06 | 3578892 |
| 1731454800 | 133.13 | 0.03 | 0.02 | 133 | 133.82 | 132.71 | 2757492 |
| 1731368400 | 133.1 | -1.02 | -0.76 | 133.47999 | 135.09 | 132.38999 | 2987675 |
| 1731109200 | 134.12 | 7.66 | 6.06 | 132.29 | 134.97999 | 128.19999 | 5335278 |
| 1731022800 | 126.46 | -0.74 | -0.58 | 127.5 | 127.6 | 124.87 | 2308294 |
| 1730936400 | 127.2 | 5.09 | 4.17 | 125.86 | 128.74 | 124.71 | 3466123 |
| 1730850000 | 122.11 | -0.82 | -0.67 | 123.23 | 123.5404 | 121.51 | 3281287 |
| 1730763600 | 122.93 | 2.09 | 1.73 | 122.03 | 123.45 | 121.51 | 1700740 |
| 1730500800 | 120.84 | -1.12 | -0.92 | 122.84 | 122.9745 | 120.34 | 2256117 |
| 1730414400 | 121.96 | 1.44 | 1.19 | 121.53 | 122.57 | 120.56 | 2996230 |
| 1730328000 | 120.52 | 0.03 | 0.02 | 121.47 | 121.6 | 120.35 | 2467009 |
| 1730241600 | 120.49 | -1.58 | -1.29 | 122.16 | 122.16 | 120.31 | 2207159 |
| 1730155200 | 122.07 | -1.1 | -0.89 | 120 | 122.64 | 119.3646 | 2390346 |
| 1729896000 | 123.17 | -1.27 | -1.02 | 125.28 | 125.735 | 122.58 | 3049336 |
| 1729809600 | 124.44 | -0.29 | -0.23 | 124.9 | 125.49 | 123.63 | 1927690 |
| 1729723200 | 124.73 | -0.34 | -0.27 | 124.9 | 125.155 | 123.73 | 1639675 |
| 1729636800 | 125.07 | -0.64 | -0.51 | 126.69 | 126.69 | 124.98 | 1709479 |
| 1729550400 | 125.71 | -0.91 | -0.72 | 127.85 | 128.11 | 125.57 | 2402970 |
| 1729291200 | 126.62 | -0.42 | -0.33 | 126.67 | 127 | 125.455 | 2989936 |
| 1729204800 | 127.04 | -0.32 | -0.25 | 126.84 | 127.585 | 126.19 | 2975608 |
| 1729118400 | 127.36 | 0.08 | 0.06 | 127.78 | 127.99 | 126.98 | 1938878 |
| 1729032000 | 127.28 | -4.19 | -3.19 | 127.93 | 128.845 | 126.78 | 2949174 |
| 1728945600 | 131.47 | -0.98 | -0.74 | 131.47999 | 132.06 | 130.81 | 1698494 |
| 1728686400 | 132.44999 | 0.26 | 0.20 | 131.68 | 133.57499 | 131.56 | 1460826 |
| 1728600000 | 132.19 | 1.23 | 0.94 | 131.87 | 132.61 | 130.34 | 1637398 |
| 1728513600 | 130.96 | 0.59 | 0.45 | 130.38 | 131.35 | 129.43 | 2232294 |
| 1728427200 | 130.37 | -3.87 | -2.88 | 132.05 | 132.59 | 129.33 | 2566431 |
| 1728340800 | 134.24 | 1.12 | 0.84 | 133.25 | 135.5 | 133.12 | 2880534 |
| 1728081600 | 133.12 | 2.33 | 1.78 | 131.62 | 133.26 | 131.03 | 2720077 |
| 1727995200 | 130.79 | 2.46 | 1.92 | 128.66 | 131.04499 | 127.57 | 2604452 |
| 1727908800 | 128.33 | 1.37 | 1.08 | 129.21 | 129.35 | 126.53 | 2636325 |
| 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 |
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
