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 | -5.41 | -3.60138463587 | 150.22 | 150.84 | 137.795 | 626911 | 141.92909368 | CS |
| 4 | 8.85 | 6.5092674316 | 135.96 | 154.88 | 132.48 | 514215 | 144.98804508 | CS |
| 12 | 11.09 | 8.29344899791 | 133.72 | 154.88 | 132.48 | 391853 | 139.46320695 | CS |
| 26 | 26.32 | 22.2128449658 | 118.49 | 154.88 | 111.535 | 382447 | 128.78193618 | CS |
| 52 | 41.61 | 40.3197674419 | 103.2 | 154.88 | 100.9 | 375178 | 120.85988297 | CS |
| 156 | 48.16 | 49.8292809105 | 96.65 | 154.88 | 78.8109 | 363681 | 104.09070644 | CS |
| 260 | 61.17 | 73.1348637016 | 83.64 | 154.88 | 59.11 | 414587 | 94.76546386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 142.35 | 0.37 | 0.26 | 141.87 | 143.395 | 140.97 | 392034 |
| 1732059600 | 141.97999 | 3.15 | 2.27 | 138.56 | 142.32 | 138.56 | 484827 |
| 1731973200 | 138.83 | -2 | -1.42 | 141.505 | 141.505 | 137.79499 | 835106 |
| 1731714000 | 140.83 | -8.36 | -5.60 | 148.65 | 148.835 | 139.8 | 948671 |
| 1731627600 | 149.19 | -0.76 | -0.51 | 150.22 | 150.84 | 148.93 | 473916 |
| 1731541200 | 149.94999 | -0.28 | -0.19 | 150.01 | 150.72999 | 149.15 | 379114 |
| 1731454800 | 150.22999 | 0.55 | 0.37 | 150.36 | 150.8 | 148.69999 | 481017 |
| 1731368400 | 149.68 | -1.87 | -1.23 | 151.97 | 152.2225 | 149.46 | 357311 |
| 1731109200 | 151.55 | 1.55 | 1.03 | 150.365 | 151.88999 | 149 | 483597 |
| 1731022800 | 150 | -0.52 | -0.35 | 150.865 | 152.47999 | 149.865 | 677354 |
| 1730936400 | 150.52 | -4.34 | -2.80 | 154.88 | 154.88 | 149.5 | 1150633 |
| 1730850000 | 154.86 | 20.82 | 15.53 | 141.69999 | 154.87 | 141.69999 | 1445673 |
| 1730763600 | 134.04 | 0.27 | 0.20 | 134.01 | 134.63 | 133.56 | 331589 |
| 1730500800 | 133.77 | 1.01 | 0.76 | 133.19999 | 134.68 | 133.19 | 257359 |
| 1730414400 | 132.76 | -0.88 | -0.66 | 133.445 | 134.44999 | 132.47999 | 279452 |
| 1730328000 | 133.63999 | 0.28 | 0.21 | 133.5 | 134.08 | 133.12 | 298695 |
| 1730241600 | 133.36 | -1.48 | -1.10 | 134.65 | 134.66 | 133.33 | 251855 |
| 1730155200 | 134.84 | -0.16 | -0.12 | 135.595 | 136 | 134.76 | 228881 |
| 1729896000 | 135 | -0.59 | -0.44 | 135.72 | 136.32 | 134.61099 | 280716 |
| 1729809600 | 135.59 | -0.38 | -0.28 | 135.96 | 136.46 | 135.16999 | 246496 |
| 1729723200 | 135.97 | 1.58 | 1.18 | 133.69999 | 136.04 | 133.69999 | 389334 |
| 1729636800 | 134.38999 | 0.46 | 0.34 | 134.49 | 135.375 | 133.56 | 256753 |
| 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 | 337189 |
| 1728600000 | 133.58 | 0.03 | 0.02 | 133.72 | 134.11 | 132.85 | 345925 |
| 1728513600 | 133.55 | -0.48 | -0.36 | 134.77 | 135.15 | 133.19 | 236842 |
| 1728427200 | 134.03 | -0.46 | -0.34 | 134.41999 | 134.51 | 133.4163 | 276951 |
| 1728340800 | 134.49 | -0.61 | -0.45 | 135.1 | 135.51 | 134.25 | 311655 |
| 1728081600 | 135.1 | 0.9 | 0.67 | 135 | 135.25 | 134.38999 | 200107 |
| 1727995200 | 134.19999 | -1.78 | -1.31 | 135.345 | 135.36 | 133.51499 | 192661 |
| 1727908800 | 135.97999 | -0.05 | -0.04 | 135.655 | 136.1 | 134.32 | 405797 |
| 1727822400 | 136.03 | -1.4 | -1.02 | 136.88999 | 137.1 | 135.55 | 297288 |
| 1727735520 | 137.43 | 0.06 | 0.04 | 137.6 | 137.62 | 136.5001 | 332918 |
| 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 |
| 1726872000 | 134.97999 | -1.18 | -0.87 | 135.13999 | 135.635 | 133.52 | 1320663 |
| 1726785600 | 136.16 | 0.46 | 0.34 | 136.085 | 136.52 | 135.1451 | 247435 |
| 1726699200 | 135.69999 | 1.49 | 1.11 | 134.56 | 136.63 | 134.5 | 265111 |
| 1726612800 | 134.21 | -0.49 | -0.36 | 135.455 | 135.785 | 134.055 | 286617 |
| 1726526400 | 134.69999 | 0.1 | 0.07 | 135.225 | 135.53 | 134.35 | 337523 |
| 1726267200 | 134.6 | -0.28 | -0.21 | 135 | 135.43 | 134.3 | 254567 |
| 1726180800 | 134.88 | 0.43 | 0.32 | 134.55 | 135.11 | 133.88999 | 237321 |
| 1726094400 | 134.44999 | -1.03 | -0.76 | 135.47999 | 136.31 | 133.05 | 355735 |
| 1726008000 | 135.47999 | -0.26 | -0.19 | 136.18 | 137.21 | 134.94 | 332709 |
| 1725921600 | 135.74 | 0.51 | 0.38 | 135.22999 | 136.29 | 134.38 | 387348 |
| 1725662400 | 135.22999 | 0.31 | 0.23 | 136 | 136.41999 | 134.91999 | 282292 |
| 1725576000 | 134.91999 | 0.29 | 0.22 | 135.05 | 135.985 | 134.77 | 319654 |
| 1725489600 | 134.63 | 0.33 | 0.25 | 134 | 134.78 | 133.31 | 386626 |
| 1725403200 | 134.3 | -0.01 | -0.01 | 134.34729 | 135.13999 | 133.62 | 237637 |
| 1725057600 | 134.31 | 0.78 | 0.58 | 133.5 | 134.44999 | 132.85 | 304886 |
| 1724971200 | 133.53 | -0.24 | -0.18 | 133.72 | 134.1999 | 133 | 382806 |
| 1724884800 | 133.77 | 1.12 | 0.84 | 133.26 | 134.12 | 132.1979 | 349844 |
| 1724798400 | 132.65 | -0.06 | -0.05 | 132.71 | 133.07 | 131.86 | 180512 |
| 1724712000 | 132.71 | -0.11 | -0.08 | 133.55 | 134.18 | 132.415 | 216438 |
| 1724452800 | 132.82 | 0.78 | 0.59 | 132.04 | 133.3315 | 132.04 | 255495 |
| 1724366400 | 132.04 | -0.47 | -0.35 | 132.44999 | 132.94999 | 131.61 | 145172 |
| 1724280000 | 132.51 | 0.63 | 0.48 | 132.61 | 133.29 | 131.36 | 245378 |
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
