We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.25 | -6.65800584605 | 153.95 | 154.055 | 143.5 | 1227128 | 149.73580364 | CS |
| 4 | -2.21 | -1.51463230759 | 145.91 | 155.45 | 143.5 | 848287 | 149.68602657 | CS |
| 12 | 0.2 | 0.1393728223 | 143.5 | 155.45 | 141.76 | 851465 | 147.53300829 | CS |
| 26 | 31.76 | 28.3723423262 | 111.94 | 155.45 | 108.97 | 920120 | 136.18168372 | CS |
| 52 | 49.49 | 52.5315783887 | 94.21 | 155.45 | 89.22 | 823725 | 120.4572055 | CS |
| 156 | 36.82 | 34.4498502994 | 106.88 | 155.45 | 76.58 | 847815 | 103.72086424 | CS |
| 260 | 59.31 | 70.280838962 | 84.39 | 155.45 | 68 | 930555 | 99.20972057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 145.97999 | -6.99 | -4.57 | 152.97 | 153.65 | 145.83 | 1818907 |
| 1722292800 | 152.97 | 3.14 | 2.10 | 150.47999 | 153.62 | 150 | 1208985 |
| 1722033600 | 149.83 | -2.19 | -1.44 | 152.19999 | 152.29 | 148.68 | 1043786 |
| 1721947200 | 152.02 | 1.92 | 1.28 | 150.63999 | 153.77 | 150.55 | 1078830 |
| 1721860800 | 150.1 | -4.84 | -3.12 | 153.94999 | 154.055 | 150.07 | 985134 |
| 1721774400 | 154.94 | 2.13 | 1.39 | 153.24 | 155.44999 | 152.79 | 655108 |
| 1721688000 | 152.81 | 2.87 | 1.91 | 150.36 | 152.96 | 150.14009 | 654367 |
| 1721428800 | 149.94 | -0.86 | -0.57 | 151.57499 | 152.8 | 149.57 | 812257 |
| 1721342400 | 150.8 | 0.56 | 0.37 | 150.53 | 151.47989 | 150.04 | 704400 |
| 1721256000 | 150.24 | -1.57 | -1.03 | 152.5 | 152.6 | 150.05 | 1226968 |
| 1721169600 | 151.81 | 2.85 | 1.91 | 149.63999 | 152.61 | 149.1 | 616257 |
| 1721083200 | 148.96 | -0.96 | -0.64 | 150.15 | 151.13999 | 148.875 | 935397 |
| 1720824000 | 149.91999 | 0.97 | 0.65 | 148.94999 | 151.41999 | 148.53 | 964623 |
| 1720737600 | 148.94999 | 0.11 | 0.07 | 148.74 | 149.29 | 147.86 | 708485 |
| 1720651200 | 148.84 | 3.79 | 2.61 | 145.91 | 148.88999 | 145.8 | 1018484 |
| 1720564800 | 145.05 | -0.51 | -0.35 | 145.76 | 146.5 | 144.77 | 550676 |
| 1720478400 | 145.56 | 0.05 | 0.03 | 146 | 146.76 | 145.51 | 425907 |
| 1720219200 | 145.51 | -1.13 | -0.77 | 146.63999 | 147.16999 | 144.81 | 411554 |
| 1720040640 | 146.63999 | 0.78 | 0.53 | 145.91 | 146.74 | 145.27 | 297334 |
| 1719960000 | 145.86 | 0.3 | 0.21 | 145.47 | 146.62 | 145.05 | 517519 |
| 1719873600 | 145.56 | -0.32 | -0.22 | 146.58 | 147.49 | 144.725 | 633934 |
| 1719614400 | 145.88 | -1.3 | -0.88 | 147.59 | 148.66 | 144.77 | 1835233 |
| 1719528000 | 147.18 | 0.79 | 0.54 | 146.75 | 147.455 | 145.8 | 763145 |
| 1719441600 | 146.38999 | -1.9 | -1.28 | 147.74 | 147.94999 | 145.82 | 1094779 |
| 1719355200 | 148.29 | -0.27 | -0.18 | 148.6 | 149.2499 | 147.025 | 658654 |
| 1719268800 | 148.56 | 1.99 | 1.36 | 146.87 | 149.49 | 146.47999 | 1216397 |
| 1719009600 | 146.57 | 0.56 | 0.38 | 145.69 | 146.63 | 144.2063 | 1864344 |
| 1718923200 | 146.01 | 2.14 | 1.49 | 143.61 | 146.57 | 143.61 | 801253 |
| 1718750400 | 143.87 | 0.01 | 0.01 | 143.63999 | 144.66 | 143.07 | 741120 |
| 1718664000 | 143.86 | 0.16 | 0.11 | 143.29 | 144.12 | 141.76 | 859090 |
| 1718404800 | 143.69999 | -0.45 | -0.31 | 142.78 | 143.72999 | 142.09 | 737298 |
| 1718318400 | 144.15 | -0.43 | -0.30 | 144.18 | 144.815 | 143.63 | 618845 |
| 1718232000 | 144.58 | 0.8 | 0.56 | 144.15 | 145.38 | 143.54 | 547860 |
| 1718145600 | 143.78 | -0.94 | -0.65 | 144.34 | 144.34 | 143.11 | 705429 |
| 1718059200 | 144.72 | -0.13 | -0.09 | 144.76 | 145.055 | 143.66 | 790367 |
| 1717800000 | 144.85 | 0.61 | 0.42 | 144.31 | 145.77 | 144.04 | 655931 |
| 1717713600 | 144.24 | -1.43 | -0.98 | 145.59 | 145.94 | 143.11 | 615099 |
| 1717627200 | 145.66999 | 1.15 | 0.80 | 144.57 | 145.97999 | 143.63 | 545561 |
| 1717540800 | 144.52 | -1 | -0.69 | 145.28 | 145.31 | 143.81 | 1086788 |
| 1717454400 | 145.52 | -1.53 | -1.04 | 146.66999 | 146.81 | 143.66 | 1024464 |
| 1717195200 | 147.05 | 1.77 | 1.22 | 145.4 | 147.1 | 144.72 | 1565168 |
| 1717108800 | 145.28 | -0.44 | -0.30 | 146.05 | 146.49 | 145.01499 | 731461 |
| 1717022400 | 145.72 | -1.86 | -1.26 | 146.76 | 147.31 | 145.49 | 673762 |
| 1716936000 | 147.58 | -3.57 | -2.36 | 150.33 | 150.58 | 147.16999 | 682575 |
| 1716590400 | 151.15 | 1.38 | 0.92 | 150.94 | 151.32 | 150 | 691690 |
| 1716504000 | 149.77 | -0.15 | -0.10 | 150.08 | 151.16 | 148.91999 | 737338 |
| 1716417600 | 149.91999 | -0.36 | -0.24 | 150.27 | 151.11 | 149.63 | 1007912 |
| 1716331200 | 150.28 | 0.84 | 0.56 | 149.63 | 150.35 | 149.55 | 608415 |
| 1716244800 | 149.44 | 0.77 | 0.52 | 148.91 | 149.49 | 147.921 | 475680 |
| 1715985600 | 148.66999 | 1.11 | 0.75 | 147.91999 | 148.72999 | 147 | 672665 |
| 1715899200 | 147.56 | 0.31 | 0.21 | 147.41999 | 148.725 | 147.16 | 603000 |
| 1715812800 | 147.25 | 0.65 | 0.44 | 146.65 | 148.1568 | 146.65 | 941459 |
| 1715726400 | 146.6 | 0.51 | 0.35 | 145.99 | 146.925 | 145.37 | 786621 |
| 1715640000 | 146.09 | -1.39 | -0.94 | 147.56 | 147.78 | 146.06 | 969828 |
| 1715380800 | 147.47999 | 0.65 | 0.44 | 147.25 | 147.86 | 146.72999 | 667113 |
| 1715294400 | 146.83 | 1.33 | 0.91 | 145.85 | 147 | 145.13 | 1066665 |
| 1715208000 | 145.5 | 2.65 | 1.86 | 143.5 | 145.5 | 143.44999 | 1221606 |
| 1715121600 | 142.85 | 0.23 | 0.16 | 143.85 | 144.1651 | 142.75 | 1016869 |
| 1715035200 | 142.62 | 0.95 | 0.67 | 142.4 | 143.29 | 141.66999 | 1856284 |
| 1714776000 | 141.66999 | -0.99 | -0.69 | 142.65 | 143.07 | 141.22 | 1311245 |
| 1714689600 | 142.66 | 0.47 | 0.33 | 142.31 | 143.35 | 140.72999 | 1720079 |
| 1714603200 | 142.19 | 1.97 | 1.40 | 139.71 | 142.9 | 138.6 | 1950244 |
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
