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 | 2.53 | 2.13322091062 | 118.6 | 121.13 | 115.79 | 471854 | 118.31276857 | CS |
| 4 | -0.69 | -0.566409456575 | 121.82 | 125.46 | 114.805 | 558338 | 119.14083729 | CS |
| 12 | -0.37 | -0.304526748971 | 121.5 | 137.6 | 112.7 | 673252 | 123.83076616 | CS |
| 26 | 3.2 | 2.7134740948 | 117.93 | 137.6 | 112.7 | 624244 | 123.6250945 | CS |
| 52 | 10.22 | 9.21467856821 | 110.91 | 137.6 | 103.64 | 659508 | 119.31629997 | CS |
| 156 | -15.87 | -11.5839416058 | 137 | 169.32 | 102.29 | 631450 | 130.55894708 | CS |
| 260 | 17.13 | 16.4711538462 | 104 | 169.32 | 73.1987 | 674458 | 130.95699451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 121.13 | 3.54 | 3.01 | 119.15 | 121.325 | 118.86 | 525149 |
| 1735688400 | 117.59 | 0.63 | 0.54 | 116.81 | 117.77 | 116.19 | 242926 |
| 1735602000 | 116.96 | -1.67 | -1.41 | 117.88 | 117.94 | 115.79 | 395435 |
| 1735342800 | 118.63 | -0.37 | -0.31 | 117.92 | 118.84 | 116.575 | 399668 |
| 1735256400 | 119 | 0.23 | 0.19 | 118.6 | 120.38 | 118.3437 | 849385 |
| 1735077840 | 118.77 | 1.33 | 1.13 | 117.8 | 118.92 | 116.7074 | 327801 |
| 1734997200 | 117.44 | 1.23 | 1.06 | 116.27 | 117.83 | 115.68 | 500703 |
| 1734738000 | 116.21 | 1.05 | 0.91 | 115.11 | 117.355 | 114.805 | 1233422 |
| 1734651600 | 115.16 | -0.38 | -0.33 | 115.34 | 117.84 | 115 | 763030 |
| 1734565200 | 115.54 | -3.54 | -2.97 | 118.665 | 120.08 | 115.03 | 579160 |
| 1734478800 | 119.08 | -0.18 | -0.15 | 118 | 119.69 | 118 | 504639 |
| 1734392400 | 119.26 | -0.2 | -0.17 | 119.48 | 120.605 | 118.64 | 516285 |
| 1734133200 | 119.46 | -2.21 | -1.82 | 121 | 121.21 | 118.58 | 383027 |
| 1734046800 | 121.67 | -2.78 | -2.23 | 123.1 | 123.1 | 121.24 | 524704 |
| 1733960400 | 124.45 | 2.55 | 2.09 | 121.85 | 124.61 | 121.85 | 609476 |
| 1733874000 | 121.9 | -0.25 | -0.20 | 123.43 | 123.44 | 121.65 | 454747 |
| 1733787600 | 122.15 | 1.5 | 1.24 | 122.84 | 125.46 | 121.89 | 399177 |
| 1733528400 | 120.65 | -2.88 | -2.33 | 122.96 | 123.135 | 120.09 | 658204 |
| 1733442000 | 123.53 | 1.19 | 0.97 | 121.82 | 123.605 | 121.03 | 708294 |
| 1733355600 | 122.34 | -0.27 | -0.22 | 121.75 | 123.5 | 121.69 | 332386 |
| 1733269200 | 122.61 | 1.24 | 1.02 | 122.16 | 124.205 | 122.055 | 1632721 |
| 1733182800 | 121.37 | -1.25 | -1.02 | 122.68 | 122.68 | 121.1 | 329375 |
| 1732917840 | 122.62 | -0.34 | -0.28 | 123.32 | 124.18 | 122.3 | 165847 |
| 1732750800 | 122.96 | 0.39 | 0.32 | 123.61 | 124.5 | 122.17 | 335016 |
| 1732664400 | 122.57 | 2 | 1.66 | 121.34 | 122.97 | 119.25 | 1261009 |
| 1732578000 | 120.57 | -3.12 | -2.52 | 120.2 | 121.29 | 119.8012 | 752140 |
| 1732318800 | 123.69 | 0.46 | 0.37 | 123.93 | 124.055 | 123.08 | 1644952 |
| 1732232400 | 123.23 | 1.78 | 1.47 | 122.28 | 123.34 | 120.83 | 408929 |
| 1732146000 | 121.45 | 0.19 | 0.16 | 120.53 | 121.8 | 120.12 | 365261 |
| 1732059600 | 121.26 | 2.8 | 2.36 | 120.23 | 121.31 | 119.5601 | 654034 |
| 1731973200 | 118.46 | 4.51 | 3.96 | 116.62 | 118.69 | 116.25 | 771237 |
| 1731714000 | 113.95 | -1.27 | -1.10 | 115.67 | 116.185 | 113.54 | 1014424 |
| 1731627600 | 115.22 | 1.96 | 1.73 | 113.25 | 115.87 | 112.7 | 820195 |
| 1731541200 | 113.26 | -1.71 | -1.49 | 115 | 115.57 | 113.23 | 734854 |
| 1731454800 | 114.97 | -2.86 | -2.43 | 116.56 | 117.1 | 113.57 | 1155741 |
| 1731368400 | 117.83 | -4.61 | -3.77 | 120.07 | 120.07 | 115.91 | 1274627 |
| 1731109200 | 122.44 | -3.97 | -3.14 | 125.51 | 126.05 | 121.45 | 877351 |
| 1731022800 | 126.41 | -5.77 | -4.37 | 128.22 | 129.29 | 124.71 | 1226794 |
| 1730936400 | 132.18 | -1.57 | -1.17 | 129.13 | 132.62 | 128.43 | 960423 |
| 1730850000 | 133.75 | 1.74 | 1.32 | 132.36 | 134.07 | 131.44 | 752926 |
| 1730763600 | 132.01 | 0.3 | 0.23 | 132.05 | 132.49 | 130.38999 | 366192 |
| 1730500800 | 131.71 | -0.95 | -0.72 | 133.5 | 133.72 | 131.56 | 509786 |
| 1730414400 | 132.66 | -3.55 | -2.61 | 134.76 | 134.76 | 132.25 | 538392 |
| 1730328000 | 136.21 | -0.94 | -0.69 | 137.18 | 137.18 | 134.72999 | 427791 |
| 1730241600 | 137.15 | 1.17 | 0.86 | 136.58 | 137.6 | 135.63999 | 506381 |
| 1730155200 | 135.97999 | 0.36 | 0.27 | 135.5 | 136.94 | 135.32 | 443250 |
| 1729896000 | 135.62 | -0.18 | -0.13 | 135.82 | 137.21 | 134.82 | 595306 |
| 1729809600 | 135.8 | -0.39 | -0.29 | 137.19999 | 137.19999 | 133.41 | 834119 |
| 1729723200 | 136.19 | 0.2 | 0.15 | 135.56 | 136.56 | 134.21 | 1212461 |
| 1729636800 | 135.99 | 3.26 | 2.46 | 134.54 | 136.13 | 133.33 | 924316 |
| 1729550400 | 132.72999 | 0.6 | 0.45 | 133.47 | 135.19999 | 132.6 | 874023 |
| 1729291200 | 132.13 | 4.95 | 3.89 | 128 | 132.44 | 127.46 | 606674 |
| 1729204800 | 127.18 | 1.77 | 1.41 | 125.71 | 127.4 | 125.4 | 494459 |
| 1729118400 | 125.41 | 1.21 | 0.97 | 125.16 | 126.409 | 124.17 | 649913 |
| 1729032000 | 124.2 | 0.35 | 0.28 | 123.03 | 124.33 | 122.58 | 528076 |
| 1728945600 | 123.85 | 0.28 | 0.23 | 123.5 | 124.3 | 123 | 207472 |
| 1728686400 | 123.57 | 0.67 | 0.55 | 123.47 | 124.75 | 123.24 | 592433 |
| 1728600000 | 122.9 | 2.03 | 1.68 | 121.5 | 123.055 | 121.065 | 544013 |
| 1728513600 | 120.87 | 0.29 | 0.24 | 120.02 | 121.13 | 118.8 | 599622 |
| 1728427200 | 120.58 | 0.18 | 0.15 | 120.02 | 120.77 | 118.75 | 634405 |
| 1728340800 | 120.4 | -0.46 | -0.38 | 120.9 | 121.27 | 119.7 | 610850 |
| 1728081600 | 120.86 | -0.85 | -0.70 | 121.21 | 121.67 | 119.72 | 1043332 |
| 1727995200 | 121.71 | -3 | -2.41 | 123.05 | 123.49 | 120.4531 | 850434 |
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
