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 | -6.645 | -4.58797942486 | 144.835 | 145.6 | 137.58 | 616155 | 141.49797712 | CS |
| 4 | -7.65 | -5.24547449259 | 145.84 | 150 | 137.58 | 507384 | 144.87617262 | CS |
| 12 | 0.44 | 0.31941923775 | 137.75 | 154.88 | 132.48 | 433931 | 142.85770721 | CS |
| 26 | 23.05 | 20.0191071739 | 115.14 | 154.88 | 111.535 | 412364 | 133.30537571 | CS |
| 52 | 31.35 | 29.3429427181 | 106.84 | 154.88 | 106.03 | 389524 | 124.30045024 | CS |
| 156 | 43.92 | 46.5895831123 | 94.27 | 154.88 | 78.8109 | 367032 | 105.77979228 | CS |
| 260 | 47.21 | 51.8905253902 | 90.98 | 154.88 | 59.11 | 414338 | 95.88082661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 138.19 | -0.59 | -0.43 | 138.04 | 140.52 | 137.5 | 1508362 |
| 1734651600 | 138.78 | -3.06 | -2.16 | 140.96 | 141.625 | 137.58 | 771180 |
| 1734565200 | 141.84 | -0.32 | -0.23 | 142.16 | 143.8 | 141.46 | 1240106 |
| 1734478800 | 142.16 | -0.82 | -0.57 | 141.83 | 143.22 | 141.39009 | 458701 |
| 1734392400 | 142.97999 | -1.33 | -0.92 | 144.66 | 144.66 | 142.74 | 360320 |
| 1734133200 | 144.31 | -0.48 | -0.33 | 144.79 | 145.6 | 143.76 | 293593 |
| 1734046800 | 144.79 | 0.36 | 0.25 | 144.84 | 146.5 | 144.69999 | 426232 |
| 1733960400 | 144.43 | 0.54 | 0.38 | 144.72999 | 145.52 | 143.41999 | 510131 |
| 1733874000 | 143.88999 | 1.08 | 0.76 | 142.81 | 144.56979 | 141.19 | 512540 |
| 1733787600 | 142.81 | -2.42 | -1.67 | 145.44 | 146.3 | 142.66 | 665210 |
| 1733528400 | 145.22999 | -2.62 | -1.77 | 148.18 | 148.61 | 144.54 | 531242 |
| 1733442000 | 147.85 | -1.54 | -1.03 | 148.88 | 149.21 | 147.565 | 569742 |
| 1733355600 | 149.38999 | 0.28 | 0.19 | 148.12 | 149.84 | 146.99 | 396049 |
| 1733269200 | 149.11 | 1 | 0.68 | 147.88 | 149.81 | 147.82 | 489613 |
| 1733182800 | 148.11 | 0.77 | 0.52 | 147.47 | 149.31 | 146.68 | 408996 |
| 1732917840 | 147.34 | 0.31 | 0.21 | 147.13999 | 147.90039 | 145.63999 | 269671 |
| 1732750800 | 147.03 | -1.77 | -1.19 | 149.44999 | 150 | 146.78 | 461566 |
| 1732664400 | 148.8 | 0.52 | 0.35 | 148.22999 | 149.22999 | 147.9 | 288331 |
| 1732578000 | 148.28 | 1.81 | 1.24 | 146.88999 | 148.32 | 146.88999 | 568533 |
| 1732318800 | 146.47 | 2.11 | 1.46 | 144.46 | 147.15 | 144.12 | 528312 |
| 1732232400 | 144.36 | 2.01 | 1.41 | 142.5 | 145.01 | 142.31 | 369443 |
| 1732146000 | 142.35 | 0.37 | 0.26 | 141.54 | 143.395 | 140.97 | 396181 |
| 1732059600 | 141.97999 | 3.15 | 2.27 | 138.08 | 142.32 | 137.85 | 490928 |
| 1731973200 | 138.83 | -2 | -1.42 | 141.47 | 141.665 | 137.79499 | 840662 |
| 1731714000 | 140.83 | -8.36 | -5.60 | 148.72999 | 149.01499 | 139.8 | 955173 |
| 1731627600 | 149.19 | -0.76 | -0.51 | 149.94999 | 150.84 | 148.93 | 477044 |
| 1731541200 | 149.94999 | -0.28 | -0.19 | 150.5 | 150.72999 | 149.15 | 384068 |
| 1731454800 | 150.22999 | 0.55 | 0.37 | 149.88 | 150.8 | 148.69999 | 485361 |
| 1731368400 | 149.68 | -1.87 | -1.23 | 151.97 | 152.2225 | 149.46 | 358096 |
| 1731109200 | 151.55 | 1.55 | 1.03 | 150.51 | 151.88999 | 149 | 488968 |
| 1731022800 | 150 | -0.52 | -0.35 | 151.01 | 152.47999 | 149.865 | 688161 |
| 1730936400 | 150.52 | -4.34 | -2.80 | 154.51 | 154.8 | 149.5 | 1149533 |
| 1730850000 | 154.86 | 20.82 | 15.53 | 142.57 | 154.87 | 141.69999 | 1444544 |
| 1730763600 | 134.04 | 0.27 | 0.20 | 134.01 | 134.63 | 133.27 | 333134 |
| 1730500800 | 133.77 | 1.01 | 0.76 | 133.19999 | 134.68 | 133.19 | 258060 |
| 1730414400 | 132.76 | -0.88 | -0.66 | 133.35 | 134.44999 | 132.47999 | 282006 |
| 1730328000 | 133.63999 | 0.28 | 0.21 | 132.97999 | 134.08 | 132.97999 | 302429 |
| 1730241600 | 133.36 | -1.48 | -1.10 | 134.65 | 135.04 | 133.33 | 254276 |
| 1730155200 | 134.84 | -0.16 | -0.12 | 135.11 | 136 | 134.76 | 234188 |
| 1729896000 | 135 | -0.59 | -0.44 | 135.72 | 136.32 | 134.61099 | 280716 |
| 1729809600 | 135.59 | -0.38 | -0.28 | 135.78 | 136.69 | 135.16999 | 252661 |
| 1729723200 | 135.97 | 1.58 | 1.18 | 133.69999 | 136.04 | 132.91 | 393797 |
| 1729636800 | 134.38999 | 0.46 | 0.34 | 133.21 | 135.375 | 132.43 | 264430 |
| 1729550400 | 133.93 | -0.33 | -0.25 | 134.35 | 135.1756 | 133.38999 | 277868 |
| 1729291200 | 134.26 | -0.56 | -0.42 | 135.02 | 135.38 | 133.665 | 222999 |
| 1729204800 | 134.82 | -0.7 | -0.52 | 136.06 | 136.38999 | 134.66999 | 251549 |
| 1729118400 | 135.52 | 0.45 | 0.33 | 135.05 | 136.97999 | 134.63999 | 220554 |
| 1729032000 | 135.07 | 0.69 | 0.51 | 133.87 | 136.16 | 133.84 | 273456 |
| 1728945600 | 134.38 | 0.97 | 0.73 | 133.81 | 134.53 | 133.38 | 252590 |
| 1728686400 | 133.41 | -0.17 | -0.13 | 133.88 | 134.3688 | 133.16 | 338569 |
| 1728600000 | 133.58 | 0.03 | 0.02 | 133.55 | 134.11 | 132.85 | 350482 |
| 1728513600 | 133.55 | -0.48 | -0.36 | 134.77 | 135.15 | 133.19 | 236842 |
| 1728427200 | 134.03 | -0.46 | -0.34 | 134.68 | 134.68 | 133.395 | 283678 |
| 1728340800 | 134.49 | -0.61 | -0.45 | 135.1 | 135.55 | 134.25 | 314541 |
| 1728081600 | 135.1 | 0.9 | 0.67 | 134.77 | 135.25 | 134.38 | 202700 |
| 1727995200 | 134.19999 | -1.78 | -1.31 | 135.31 | 135.97 | 133.51499 | 195750 |
| 1727908800 | 135.97999 | -0.05 | -0.04 | 135.56 | 136.6 | 134.32 | 412033 |
| 1727822400 | 136.03 | -1.4 | -1.02 | 136.88999 | 137.16 | 135.55 | 317593 |
| 1727736000 | 137.43 | 0.06 | 0.04 | 137.6 | 137.69999 | 136.5001 | 342382 |
| 1727476800 | 137.37 | -0.14 | -0.10 | 137.75 | 138.37 | 136.72 | 228339 |
| 1727390400 | 137.51 | 2.32 | 1.72 | 135.38 | 137.65 | 135.38 | 462543 |
| 1727304000 | 135.19 | -0.56 | -0.41 | 135.91 | 136.66999 | 134.94999 | 406415 |
| 1727217600 | 135.75 | 0.71 | 0.53 | 135.16 | 136.34 | 134.708 | 269850 |
| 1727131200 | 135.04 | 0.06 | 0.04 | 135.05 | 136 | 134.36 | 446536 |
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
