We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.445 | 4.19897061698 | 153.49 | 161.03 | 150.255 | 988106 | 157.18403984 | CS |
| 4 | 22.635 | 16.4857975237 | 137.3 | 161.03 | 131.66 | 903647 | 145.14380824 | CS |
| 12 | 19.285 | 13.7113402062 | 140.65 | 161.03 | 125.36 | 933815 | 141.55807616 | CS |
| 26 | 41.395 | 34.9207018728 | 118.54 | 161.03 | 108.89 | 1024292 | 130.76767655 | CS |
| 52 | 12.015 | 8.12263385614 | 147.92 | 161.03 | 79.86 | 1155026 | 120.82366448 | CS |
| 156 | -288.965 | -64.3717977278 | 448.9 | 524.31 | 79.86 | 1176360 | 174.99536067 | CS |
| 260 | 88.955 | 125.324034939 | 70.98 | 524.31 | 69 | 1028532 | 178.51827967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 156.49 | -0.48 | -0.31 | 157.11 | 158.8638 | 154.63999 | 725362 |
| 1721342400 | 156.97 | -1.15 | -0.73 | 158.26 | 161.03 | 156.18 | 1015589 |
| 1721256000 | 158.12 | -1.11 | -0.70 | 158.21 | 159.59 | 155.24 | 897155 |
| 1721169600 | 159.22999 | 4.41 | 2.85 | 157.27 | 160.8999 | 154.72 | 1235633 |
| 1721083200 | 154.82 | 0.88 | 0.57 | 153.49 | 157.5 | 150.255 | 1125388 |
| 1720824000 | 153.94 | 5.49 | 3.70 | 150.21 | 156.46 | 149.49 | 1490414 |
| 1720737600 | 148.44999 | 6.33 | 4.45 | 145.69999 | 148.53 | 144.24 | 982306 |
| 1720651200 | 142.12 | -0.73 | -0.51 | 140.94999 | 142.75 | 137.6901 | 1134529 |
| 1720564800 | 142.85 | 0.66 | 0.46 | 142.19 | 143.88 | 139.93 | 673957 |
| 1720478400 | 142.19 | 1.69 | 1.20 | 141 | 143.31899 | 140.185 | 745951 |
| 1720219200 | 140.5 | 2.47 | 1.79 | 138.28 | 140.71 | 136.725 | 726864 |
| 1720040640 | 138.03 | 0.73 | 0.53 | 137.24 | 138.87 | 135.225 | 401100 |
| 1719960000 | 137.3 | 4.14 | 3.11 | 133.86 | 138.08 | 133.37629 | 972000 |
| 1719873600 | 133.16 | -2.77 | -2.04 | 133.38999 | 134.9709 | 132.63999 | 811908 |
| 1719614400 | 135.93 | 0 | 0.00 | 135.93 | 135.93 | 135.93 | 0 |
| 1719528000 | 135.93 | 1.27 | 0.94 | 135.03 | 136.08 | 133.43 | 480280 |
| 1719441600 | 134.66 | -1.53 | -1.12 | 135.51 | 136.31 | 132.76 | 689604 |
| 1719355200 | 136.19 | -2.22 | -1.60 | 138.47 | 139.38 | 135.75 | 782139 |
| 1719268800 | 138.41 | 1.41 | 1.03 | 137.3 | 140.3 | 136.97999 | 630529 |
| 1719009600 | 137 | -0.59 | -0.43 | 137.13999 | 137.69999 | 134.6 | 1094445 |
| 1718923200 | 137.59 | -1.29 | -0.93 | 137.94999 | 139.6 | 135.16 | 588746 |
| 1718750400 | 138.88 | 2.97 | 2.19 | 135.01 | 139.26 | 134.36 | 660645 |
| 1718664000 | 135.91 | 0.94 | 0.70 | 134.77 | 136.29 | 130.69999 | 713680 |
| 1718404800 | 134.97 | -1.19 | -0.87 | 134 | 135.05 | 131.69 | 685769 |
| 1718318400 | 136.16 | -6.54 | -4.58 | 141.44999 | 142.53 | 133.811 | 1025449 |
| 1718232000 | 142.69999 | 3.41 | 2.45 | 143.31 | 145.69139 | 142.225 | 585446 |
| 1718145600 | 139.29 | -1.37 | -0.97 | 139.59 | 141.5 | 138.33 | 529299 |
| 1718059200 | 140.66 | 2.41 | 1.74 | 137.44999 | 141.68 | 137.3 | 604523 |
| 1717800000 | 138.25 | -1.78 | -1.27 | 138.11 | 140.91 | 136.82 | 532113 |
| 1717713600 | 140.03 | -1.01 | -0.72 | 139.94 | 142.11 | 139.6 | 484792 |
| 1717627200 | 141.04 | 1.61 | 1.15 | 137.71 | 144.34 | 137.66 | 733440 |
| 1717540800 | 139.43 | -1.94 | -1.37 | 141.29 | 142.96 | 138.3 | 682077 |
| 1717454400 | 141.37 | -5.84 | -3.97 | 148.97999 | 148.99 | 139.75 | 1107789 |
| 1717195200 | 147.21 | -2.4 | -1.60 | 149.5 | 150.805 | 144 | 772808 |
| 1717108800 | 149.61 | 0.12 | 0.08 | 147.22 | 149.74 | 144.11 | 814732 |
| 1717022400 | 149.49 | -1.77 | -1.17 | 148.97999 | 151.695 | 147.4401 | 1349886 |
| 1716936000 | 151.26 | 2.6 | 1.75 | 149.32 | 151.47 | 147.5 | 1023197 |
| 1716590400 | 148.66 | 4.52 | 3.14 | 145.11 | 150.18 | 145.07 | 872965 |
| 1716504000 | 144.13999 | -7.65 | -5.04 | 151 | 152.255 | 144.01 | 1160195 |
| 1716417600 | 151.79 | -2.44 | -1.58 | 150.86 | 155.35 | 150.19999 | 745618 |
| 1716331200 | 154.22999 | 3.01 | 1.99 | 150.18 | 154.54 | 150.16 | 1069476 |
| 1716244800 | 151.22 | 6.45 | 4.46 | 145 | 151.3 | 144.61009 | 1048213 |
| 1715985600 | 144.77 | 1.77 | 1.24 | 143.72 | 145.41999 | 143.335 | 718148 |
| 1715899200 | 143 | -2.1 | -1.45 | 144.77 | 145.02 | 141.905 | 558932 |
| 1715812800 | 145.1 | 2.02 | 1.41 | 144.8 | 146.65 | 143.43 | 892683 |
| 1715726400 | 143.08 | 3.01 | 2.15 | 141.49 | 145.74 | 141.4 | 887712 |
| 1715640000 | 140.07 | 2.55 | 1.85 | 138.47 | 141.31 | 138.19999 | 661222 |
| 1715380800 | 137.52 | -1.64 | -1.18 | 140.22 | 140.71 | 136.44999 | 484518 |
| 1715294400 | 139.16 | 2 | 1.46 | 137 | 140.15 | 136.84 | 551767 |
| 1715208000 | 137.16 | 0.74 | 0.54 | 135.29 | 138.18 | 134.09 | 743044 |
| 1715121600 | 136.41999 | 0.12 | 0.09 | 136.1 | 138.81 | 135.72999 | 899690 |
| 1715035200 | 136.3 | 2.92 | 2.19 | 134.69 | 136.38 | 133.025 | 850386 |
| 1714776000 | 133.38 | 4.72 | 3.67 | 131.25 | 134.97989 | 131 | 1314350 |
| 1714689600 | 128.66 | 1.03 | 0.81 | 131.11 | 132.54 | 125.36 | 1542107 |
| 1714603200 | 127.63 | -8.33 | -6.13 | 139.94999 | 140.85 | 125.57 | 3335537 |
| 1714516800 | 135.96 | -1.34 | -0.98 | 136.27 | 139.85 | 135.07 | 1716420 |
| 1714430400 | 137.3 | -2.82 | -2.01 | 140.65 | 141.99 | 137.08 | 2109311 |
| 1714171200 | 140.12 | 1.27 | 0.91 | 140 | 143.3 | 139.281 | 1178579 |
| 1714084800 | 138.85 | 1.67 | 1.22 | 135.29 | 139.38 | 133.88999 | 1481810 |
| 1713998400 | 137.18 | 1.08 | 0.79 | 136.41 | 139.69999 | 135.3052 | 769556 |
| 1713912000 | 136.1 | 1.98 | 1.48 | 134.22 | 138.04 | 133.84 | 1450442 |
| 1713825600 | 134.12 | -1.03 | -0.76 | 133.61 | 135.24 | 131.36 | 1130640 |
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
