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 | 4.07 | 2.74981420174 | 148.01 | 153.02 | 147.19 | 270881 | 149.99678119 | CS |
| 4 | 16.01 | 11.7660027927 | 136.07 | 153.02 | 134.565 | 381636 | 146.15523306 | CS |
| 12 | 13.95 | 10.0991819301 | 138.13 | 153.02 | 121.01 | 364929 | 138.74872307 | CS |
| 26 | 21.34 | 16.322472082 | 130.74 | 153.02 | 121.01 | 390926 | 134.68021518 | CS |
| 52 | 52.79 | 53.1674891731 | 99.29 | 153.02 | 91.94 | 390280 | 125.31121908 | CS |
| 156 | 62.31 | 69.4107162749 | 89.77 | 153.02 | 63.77 | 444034 | 95.57659858 | CS |
| 260 | 93.37 | 159.035939363 | 58.71 | 153.02 | 35.41 | 489706 | 83.74402778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 152.08 | 3.11 | 2.09 | 148.97 | 153.02 | 148.97 | 212856 |
| 1728600000 | 148.97 | -2.97 | -1.95 | 150.27 | 150.4544 | 148.5101 | 339188 |
| 1728513600 | 151.94 | 3.86 | 2.61 | 149.02 | 151.97999 | 147.87 | 317790 |
| 1728427200 | 148.08 | -0.89 | -0.60 | 149.1475 | 149.1475 | 147.74 | 250804 |
| 1728340800 | 148.97 | 0.76 | 0.51 | 147.485 | 149.585 | 147.19 | 213161 |
| 1728081600 | 148.21 | 1.67 | 1.14 | 148.16 | 149.1 | 146.505 | 193102 |
| 1727995200 | 146.54 | -1.56 | -1.05 | 146.97 | 147.43 | 145.41999 | 465250 |
| 1727908800 | 148.1 | 0.24 | 0.16 | 147.4 | 149.33 | 147 | 377041 |
| 1727822400 | 147.86 | -1.65 | -1.10 | 149.65 | 149.695 | 146.37 | 399999 |
| 1727735520 | 149.51 | -0.49 | -0.33 | 149.78 | 150.04 | 148.08 | 369013 |
| 1727476800 | 150 | -0.55 | -0.37 | 151 | 152.20509 | 149.19999 | 327410 |
| 1727390400 | 150.55 | 2.65 | 1.79 | 149.96 | 151.52 | 149.3101 | 323142 |
| 1727304000 | 147.9 | 0.2 | 0.14 | 149.22999 | 149.65 | 147.28 | 332446 |
| 1727217600 | 147.69999 | 1.82 | 1.25 | 146.91 | 148.15 | 145.83 | 310934 |
| 1727131200 | 145.88 | 1.37 | 0.95 | 145.16999 | 146.63 | 144.69 | 322717 |
| 1726872000 | 144.51 | -2.24 | -1.53 | 146.41 | 146.41 | 143 | 1049681 |
| 1726785600 | 146.75 | 8.06 | 5.81 | 142.68 | 146.96 | 140.88 | 489008 |
| 1726699200 | 138.69 | -0.45 | -0.32 | 139.66999 | 142.145 | 138.59 | 320673 |
| 1726612800 | 139.13999 | 3.39 | 2.50 | 136.68 | 139.43 | 135.79 | 478090 |
| 1726526400 | 135.75 | 0.4 | 0.30 | 136.07 | 136.305 | 134.565 | 467444 |
| 1726267200 | 135.35 | 1.86 | 1.39 | 134.69 | 136.93 | 134.69 | 360471 |
| 1726180800 | 133.49 | 1.72 | 1.31 | 132.09 | 133.91999 | 130.62 | 207101 |
| 1726094400 | 131.77 | 0.65 | 0.50 | 130.86 | 131.88999 | 127.6 | 170663 |
| 1726008000 | 131.12 | 0.17 | 0.13 | 130.97999 | 131.79 | 129.97 | 285689 |
| 1725921600 | 130.94999 | 1.9 | 1.47 | 129.75 | 131.59 | 128.965 | 285381 |
| 1725662400 | 129.05 | -1.78 | -1.36 | 132.15 | 132.15 | 128.69 | 221326 |
| 1725576000 | 130.83 | -1.86 | -1.40 | 131.69 | 132.91 | 130.55 | 183591 |
| 1725489600 | 132.69 | -0.06 | -0.05 | 132.37 | 133.83 | 131.51 | 243522 |
| 1725403200 | 132.75 | -6.47 | -4.65 | 138.43 | 138.43 | 132.05 | 321546 |
| 1725057600 | 139.22 | 1.72 | 1.25 | 138.4 | 139.52 | 137.025 | 289913 |
| 1724971200 | 137.5 | 0.99 | 0.73 | 137.86 | 139.85 | 136.87 | 216935 |
| 1724884800 | 136.51 | -0.36 | -0.26 | 136.94 | 137.50309 | 135.87 | 156390 |
| 1724798400 | 136.87 | -0.88 | -0.64 | 136.66999 | 137.85 | 136.1 | 220652 |
| 1724712000 | 137.75 | -0.64 | -0.46 | 139.3 | 139.97 | 137.47999 | 175510 |
| 1724452800 | 138.38999 | 3.47 | 2.57 | 135.66 | 138.66 | 135.1894 | 224474 |
| 1724366400 | 134.91999 | -0.46 | -0.34 | 135.88 | 136.57 | 134.31 | 158571 |
| 1724280000 | 135.38 | 1.99 | 1.49 | 133.62 | 135.47999 | 133.12 | 230326 |
| 1724193600 | 133.38999 | -1.57 | -1.16 | 134.96 | 135.46 | 132.97999 | 208928 |
| 1724107200 | 134.96 | -0.08 | -0.06 | 135 | 135.52 | 133.78 | 264744 |
| 1723848000 | 135.04 | -1.31 | -0.96 | 135.985 | 137.155 | 134.78 | 340737 |
| 1723761600 | 136.35 | 2.24 | 1.67 | 137.15 | 138.09 | 135.59 | 302178 |
| 1723675200 | 134.11 | 0.25 | 0.19 | 133.88999 | 135.34 | 132.94999 | 354279 |
| 1723588800 | 133.86 | 2.29 | 1.74 | 133.06 | 134.57 | 131.11 | 333934 |
| 1723502400 | 131.57 | -2.31 | -1.73 | 134 | 134 | 131.4225 | 369979 |
| 1723243200 | 133.88 | 1.02 | 0.77 | 133.07 | 134.83 | 132.29 | 444291 |
| 1723156800 | 132.86 | 5.41 | 4.24 | 129.81 | 132.99 | 129.44999 | 546458 |
| 1723070400 | 127.45 | -1.51 | -1.17 | 130.85 | 132.41 | 126.95 | 712934 |
| 1722984000 | 128.96 | 3.91 | 3.13 | 125.69 | 129.62899 | 124.49 | 662619 |
| 1722897600 | 125.05 | -4.68 | -3.61 | 122.47 | 126.59 | 121.01 | 684958 |
| 1722638400 | 129.72999 | -9.49 | -6.82 | 134.21 | 134.21 | 129.10499 | 568949 |
| 1722552000 | 139.22 | -2.24 | -1.58 | 142 | 149.65 | 137.6 | 716478 |
| 1722465600 | 141.46 | 0.64 | 0.45 | 142.79 | 144.44 | 140.71 | 822044 |
| 1722379200 | 140.82 | -0.03 | -0.02 | 141.82 | 143.36 | 139.52 | 353411 |
| 1722292800 | 140.85 | 0.16 | 0.11 | 140.8 | 141.81 | 140.055 | 239330 |
| 1722033600 | 140.69 | 1.94 | 1.40 | 140.27 | 141.94999 | 139.135 | 392167 |
| 1721947200 | 138.75 | 1.92 | 1.40 | 136.91 | 141.71 | 136.36 | 528067 |
| 1721860800 | 136.83 | -4.94 | -3.48 | 141 | 141.33 | 136.68 | 349966 |
| 1721774400 | 141.77 | 1.23 | 0.87 | 140.47999 | 142.71 | 140.395 | 293840 |
| 1721688000 | 140.54499 | 3.35 | 2.44 | 138.13 | 140.65 | 137.41999 | 284563 |
| 1721428800 | 137.19999 | -1.15 | -0.83 | 138 | 138.91999 | 136.615 | 306533 |
| 1721342400 | 138.35 | -2.72 | -1.93 | 140.27 | 141.82 | 137.91999 | 406961 |
| 1721256000 | 141.07 | -1.65 | -1.16 | 141.31 | 142.71 | 140.75 | 614234 |
| 1721169600 | 142.72 | 5.48 | 3.99 | 138.22 | 144.03 | 138.155 | 634080 |
| 1721083200 | 137.24 | 2.28 | 1.69 | 136.04 | 137.5 | 135.415 | 331951 |
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
