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 | -9.26 | -5.88571791775 | 157.33 | 157.99 | 141.98 | 3513634 | 148.27985714 | CS |
| 4 | -10.41 | -6.56865219586 | 158.48 | 163.68 | 141.98 | 3666410 | 155.11572509 | CS |
| 12 | 16.12 | 12.2167487685 | 131.95 | 163.68 | 128.37 | 3126376 | 147.12969988 | CS |
| 26 | 37.76 | 34.2308040975 | 110.31 | 163.68 | 98.25 | 4491444 | 123.83455217 | CS |
| 52 | 63.81 | 75.7298836933 | 84.26 | 163.68 | 78.95 | 4149379 | 111.76291731 | CS |
| 156 | 77.9 | 111.016103748 | 70.17 | 163.68 | 41.77 | 3575506 | 77.80317339 | CS |
| 260 | 118.11 | 394.225634179 | 29.96 | 163.68 | 15.55 | 3418563 | 64.50881629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 143.53 | 0.57 | 0.40 | 146.09 | 147.71 | 143.04 | 5282413 |
| 1734565200 | 142.96 | -8.27 | -5.47 | 151.19999 | 151.8499 | 142.83 | 3711911 |
| 1734478800 | 151.22999 | -4.89 | -3.13 | 154.43 | 154.6902 | 149.69 | 3638191 |
| 1734392400 | 156.12 | 1.78 | 1.15 | 155.19 | 156.55 | 154.13999 | 2355947 |
| 1734133200 | 154.34 | -1.41 | -0.91 | 157.33 | 157.99 | 154.26 | 2579708 |
| 1734046800 | 155.75 | -1.64 | -1.04 | 157.58 | 157.61 | 155.59 | 2405440 |
| 1733960400 | 157.38999 | 5.58 | 3.68 | 154 | 158.1 | 153.56 | 4158023 |
| 1733874000 | 151.81 | -0.54 | -0.35 | 151.505 | 153.56 | 151.35 | 4193922 |
| 1733787600 | 152.35 | -5.66 | -3.58 | 158.835 | 159.19 | 151.71 | 6079449 |
| 1733528400 | 158.01 | 0.97 | 0.62 | 158.06 | 158.9 | 156.90629 | 4038764 |
| 1733442000 | 157.04 | -0.56 | -0.36 | 157.4 | 159.375 | 156.83 | 3786059 |
| 1733355600 | 157.6 | -0.3 | -0.19 | 158.16 | 158.85 | 155.84 | 3928887 |
| 1733269200 | 157.9 | -1.75 | -1.10 | 160.59 | 160.65 | 157.19999 | 2756698 |
| 1733182800 | 159.65 | -3.22 | -1.98 | 163.08 | 163.66 | 159.5035 | 3844048 |
| 1732917840 | 162.87 | 2.84 | 1.77 | 162.372 | 163.68 | 161.72999 | 2616220 |
| 1732750800 | 160.03 | -1.24 | -0.77 | 161.56 | 162.7297 | 159.91 | 4262983 |
| 1732664400 | 161.27 | 2.33 | 1.47 | 158.99 | 161.53 | 158.28 | 3145807 |
| 1732578000 | 158.94 | 0.31 | 0.20 | 159.5 | 161.11 | 158.01 | 3818379 |
| 1732318800 | 158.63 | 0.96 | 0.61 | 158.47999 | 159.58 | 157 | 3058940 |
| 1732232400 | 157.66999 | 5.49 | 3.61 | 152.82 | 158.46 | 152.34 | 3987331 |
| 1732146000 | 152.18 | -0.6 | -0.39 | 153.8 | 154.58 | 150.665 | 3684090 |
| 1732059600 | 152.78 | 0.33 | 0.22 | 152.53 | 153.05 | 150.9494 | 2400685 |
| 1731973200 | 152.44999 | 2.43 | 1.62 | 150.11 | 152.63999 | 149.33 | 3158276 |
| 1731714000 | 150.02 | -0.5 | -0.33 | 150.09 | 151.47 | 148.09 | 2770826 |
| 1731627600 | 150.52 | -1.61 | -1.06 | 152.88999 | 153.13999 | 150.11 | 2667692 |
| 1731541200 | 152.13 | -1.03 | -0.67 | 153.5 | 153.88999 | 151.08 | 2090362 |
| 1731454800 | 153.16 | -2.74 | -1.76 | 155 | 155.79 | 152.32 | 2155332 |
| 1731368400 | 155.9 | 3.7 | 2.43 | 154.12 | 156.54 | 153.97 | 3894012 |
| 1731109200 | 152.19999 | 1.49 | 0.99 | 150.21 | 152.62 | 150.21 | 3217274 |
| 1731022800 | 150.71 | -1.56 | -1.02 | 151.29 | 151.69999 | 149.02 | 3200044 |
| 1730936400 | 152.27 | 13.28 | 9.55 | 148.245 | 153.51 | 147.06 | 7080207 |
| 1730850000 | 138.99 | 2.18 | 1.59 | 137.13 | 139.66 | 137.13 | 3397886 |
| 1730763600 | 136.81 | -0.77 | -0.56 | 138.13 | 138.47 | 135.83 | 1991933 |
| 1730500800 | 137.58 | -0.66 | -0.48 | 138.5 | 140.86 | 137.38 | 2657940 |
| 1730414400 | 138.24 | -1.94 | -1.38 | 139.11 | 140.35 | 137.39658 | 2597087 |
| 1730328000 | 140.18 | 0.85 | 0.61 | 140.54 | 141.82 | 139.94999 | 1990197 |
| 1730241600 | 139.33 | -1.42 | -1.01 | 140.01 | 140.49 | 138.735 | 2201554 |
| 1730155200 | 140.75 | 0.87 | 0.62 | 141.34 | 141.53 | 139.88 | 2654618 |
| 1729896000 | 139.88 | -3.4 | -2.37 | 144.6 | 144.66999 | 138.9 | 2865881 |
| 1729809600 | 143.28 | 4.73 | 3.41 | 141.73249 | 147.1499 | 141.675 | 4251483 |
| 1729723200 | 138.55 | -1.62 | -1.16 | 140.03 | 141.31 | 137.94 | 4917224 |
| 1729636800 | 140.16999 | -0.4 | -0.28 | 139.68 | 140.97999 | 138.955 | 2146760 |
| 1729550400 | 140.57 | 0.76 | 0.54 | 139.8 | 141.68 | 139.74199 | 2852249 |
| 1729291200 | 139.81 | 1.97 | 1.43 | 138.06 | 140.15369 | 137.35 | 2954211 |
| 1729204800 | 137.84 | 2.17 | 1.60 | 137.5 | 139.82 | 136.36 | 3135681 |
| 1729118400 | 135.66999 | -0.11 | -0.08 | 136.29 | 137.88 | 135.19999 | 2433135 |
| 1729032000 | 135.78 | -0.76 | -0.56 | 136.6 | 137.8 | 135.13999 | 2352214 |
| 1728945600 | 136.54 | 0.95 | 0.70 | 136.22999 | 137.11 | 134.72 | 1940995 |
| 1728686400 | 135.59 | 2.47 | 1.86 | 134.47999 | 135.9 | 134.08 | 2068915 |
| 1728600000 | 133.12 | -1.83 | -1.36 | 134.66999 | 135.25 | 133.03 | 3157314 |
| 1728513600 | 134.94999 | 3.6 | 2.74 | 131.79 | 135.1 | 131.55 | 2863626 |
| 1728427200 | 131.35 | 0.02 | 0.02 | 131.69999 | 132.44999 | 130.87 | 1965217 |
| 1728340800 | 131.33 | -1.95 | -1.46 | 132.91 | 133.69999 | 130.22999 | 2265425 |
| 1728081600 | 133.28 | 2.38 | 1.82 | 133.005 | 133.55 | 131.675 | 2067947 |
| 1727995200 | 130.9 | -1.32 | -1.00 | 131.615 | 131.74 | 129.63 | 2121374 |
| 1727908800 | 132.22 | 2.35 | 1.81 | 130.94 | 132.86 | 130.49 | 2079231 |
| 1727822400 | 129.87 | -0.71 | -0.54 | 130.58 | 131.52 | 128.69999 | 2379828 |
| 1727735520 | 130.58 | -1.56 | -1.18 | 131.43 | 131.57 | 128.37 | 3269547 |
| 1727476800 | 132.13999 | 0.76 | 0.58 | 131.94999 | 132.96 | 130.72999 | 2908816 |
| 1727390400 | 131.38 | -0.29 | -0.22 | 132.97 | 133.88 | 130.94999 | 1903569 |
| 1727304000 | 131.66999 | -0.72 | -0.54 | 132.47999 | 132.94 | 131.5 | 1414757 |
| 1727217600 | 132.38999 | -0.21 | -0.16 | 132.65 | 133.13 | 131.12 | 1987225 |
| 1727131200 | 132.6 | -0.63 | -0.47 | 134 | 134.8499 | 131.44999 | 1942457 |
| 1726872000 | 133.22999 | 0.43 | 0.32 | 131.56 | 133.47 | 131.5 | 5414833 |
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
