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 | 5.5 | 4.296875 | 128 | 135.5894 | 123.62 | 1860054 | 131.53545292 | CS |
| 4 | -8.21 | -5.79352198151 | 141.71 | 148.625 | 123.62 | 1909815 | 132.43715853 | CS |
| 12 | -19.919 | -12.9833984057 | 153.419 | 162.3 | 123.62 | 1476052 | 140.41737669 | CS |
| 26 | -20.21 | -13.1481361004 | 153.71 | 202.8999 | 123.62 | 1280034 | 153.66383468 | CS |
| 52 | 3.27 | 2.51094217922 | 130.23 | 202.8999 | 123.225 | 1078186 | 148.78500624 | CS |
| 156 | 25.5 | 23.6111111111 | 108 | 202.8999 | 76.58 | 907255 | 118.59341729 | CS |
| 260 | 34.92 | 35.4230066951 | 98.58 | 202.8999 | 68 | 914952 | 109.07042733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 133.06 | -0.65 | -0.49 | 132.16999 | 133.6 | 131.01 | 1488261 |
| 1741218000 | 133.71 | 1.49 | 1.13 | 131.85 | 135.5894 | 131.25 | 1818325 |
| 1741131600 | 132.22 | 3.02 | 2.34 | 128.38 | 134.86 | 127.39 | 1991104 |
| 1741045200 | 129.19999 | -0.77 | -0.59 | 131.4 | 131.44 | 127.8 | 1714426 |
| 1740786000 | 129.97 | 0.3 | 0.23 | 128 | 130 | 123.62 | 2288156 |
| 1740699600 | 129.66999 | 0.08 | 0.06 | 129.41 | 131.04 | 128.75 | 1352030 |
| 1740613200 | 129.59 | -1.15 | -0.88 | 129.94999 | 131.97999 | 129.19 | 887810 |
| 1740526800 | 130.74 | 2.44 | 1.90 | 128.18 | 132.07 | 127.82 | 2175219 |
| 1740440400 | 128.3 | 1.48 | 1.17 | 131.26 | 132.37 | 126.79 | 2290564 |
| 1740181200 | 126.82 | -3.23 | -2.48 | 129.16 | 129.22999 | 125.06 | 2570156 |
| 1740094800 | 130.05 | -1.45 | -1.10 | 130.51 | 131.26759 | 128.13 | 1953955 |
| 1740008400 | 131.5 | 0.23 | 0.18 | 131 | 133.0764 | 130.19999 | 1397557 |
| 1739922000 | 131.27 | -0.99 | -0.75 | 132.18 | 133.9999 | 129.86 | 1852267 |
| 1739576400 | 132.26 | 1.61 | 1.23 | 131.43 | 133.6 | 130.57 | 1752382 |
| 1739490000 | 130.65 | -6.2 | -4.53 | 136.275 | 137 | 129.54 | 2602952 |
| 1739403600 | 136.85 | -0.75 | -0.55 | 136.47999 | 137.72 | 134.33 | 1663458 |
| 1739317200 | 137.6 | -5.17 | -3.62 | 147.51 | 148.625 | 132.78 | 3563339 |
| 1739230800 | 142.77 | 0.5 | 0.35 | 142.47999 | 144.13999 | 141.68 | 1729288 |
| 1738971600 | 142.27 | 1.45 | 1.03 | 141.71 | 142.9 | 140.19 | 1195238 |
| 1738885200 | 140.82 | -0.47 | -0.33 | 141.19999 | 142.4 | 138.44999 | 1364674 |
| 1738798800 | 141.29 | -0.67 | -0.47 | 143.59 | 143.59 | 140.07 | 1047311 |
| 1738712400 | 141.96 | 0.31 | 0.22 | 142.19 | 143.2601 | 140.46 | 1063039 |
| 1738626000 | 141.65 | -0.38 | -0.27 | 140.63999 | 142.53 | 138.2482 | 1199016 |
| 1738366800 | 142.03 | -0.16 | -0.11 | 141.49 | 143.687 | 138 | 1409838 |
| 1738280400 | 142.19 | 1.92 | 1.37 | 140.74 | 142.29 | 138.49 | 1364336 |
| 1738194000 | 140.27 | -1.22 | -0.86 | 142.44999 | 143.77 | 139.91 | 1670838 |
| 1738107600 | 141.49 | -6.97 | -4.69 | 148.51 | 148.51 | 137.55 | 1676766 |
| 1738021200 | 148.46 | 2.87 | 1.97 | 145.99 | 149.27 | 145.01 | 1079798 |
| 1737762000 | 145.59 | -15.52 | -9.63 | 149.87 | 151.37 | 144.8 | 1658077 |
| 1737675600 | 161.11 | 0 | 0.00 | 161.11 | 161.11 | 161.11 | 0 |
| 1737589200 | 161.11 | 0.53 | 0.33 | 161.16999 | 162.3 | 160.0736 | 1423028 |
| 1737502800 | 160.58 | 5.4 | 3.48 | 156.3 | 161.29 | 156.3 | 1397317 |
| 1737157200 | 155.18 | 0.09 | 0.06 | 155.88 | 156.38 | 154.35 | 1318024 |
| 1737070800 | 155.09 | -0.16 | -0.10 | 154.93 | 156.08 | 153.6265 | 649554 |
| 1736984400 | 155.25 | 2.49 | 1.63 | 153.94999 | 155.41 | 152.75 | 987469 |
| 1736898000 | 152.76 | 0.12 | 0.08 | 152.09 | 153.27 | 150.66999 | 769126 |
| 1736811600 | 152.63999 | 3.2 | 2.14 | 148.8 | 153.36 | 148 | 1437126 |
| 1736552400 | 149.44 | 3.69 | 2.53 | 146.31 | 151.028 | 145.85 | 1524682 |
| 1736379600 | 145.75 | -1.55 | -1.05 | 146.38999 | 146.73929 | 143.79 | 1296140 |
| 1736293200 | 147.3 | -0.94 | -0.63 | 148.775 | 149.97999 | 146.02 | 1052419 |
| 1736206800 | 148.24 | 1.09 | 0.74 | 147.025 | 150.5183 | 146.66 | 1382975 |
| 1735947600 | 147.15 | 3.85 | 2.69 | 143.76 | 147.91999 | 143.659 | 1063018 |
| 1735861200 | 143.3 | -0.76 | -0.53 | 146.01 | 146.01 | 143.19999 | 728116 |
| 1735688400 | 144.06 | 0.89 | 0.62 | 144 | 144.29 | 142.15 | 1131950 |
| 1735602000 | 143.16999 | -1.32 | -0.91 | 143.03 | 143.8555 | 142.04 | 659386 |
| 1735342800 | 144.49 | -1.22 | -0.84 | 145.26499 | 146.37 | 143.71 | 605768 |
| 1735256400 | 145.71 | 0.13 | 0.09 | 145.22 | 146.3299 | 144.33 | 654251 |
| 1735077840 | 145.58 | 0.38 | 0.26 | 144.55 | 145.85 | 143.8 | 708311 |
| 1734997200 | 145.19999 | 0.39 | 0.27 | 144.29 | 145.65 | 143.465 | 1064229 |
| 1734738000 | 144.81 | 1.61 | 1.12 | 142.19999 | 145.97999 | 142.0015 | 2931285 |
| 1734651600 | 143.19999 | -2.85 | -1.95 | 146.26499 | 147.65 | 142.16 | 2548040 |
| 1734565200 | 146.05 | -4.09 | -2.72 | 150.44 | 150.81 | 146 | 1291298 |
| 1734478800 | 150.13999 | -2.36 | -1.55 | 151.0059 | 151.96 | 148.88 | 1183343 |
| 1734392400 | 152.5 | -0.66 | -0.43 | 152.57499 | 154.08 | 150.79 | 1020001 |
| 1734133200 | 153.16 | 0.18 | 0.12 | 153.419 | 154.6 | 152.61 | 1059794 |
| 1734046800 | 152.97999 | -0.57 | -0.37 | 150.85 | 154.19999 | 147.26 | 1781574 |
| 1733960400 | 153.55 | -6.61 | -4.13 | 159.88999 | 160.22 | 152.61 | 1889878 |
| 1733874000 | 160.16 | -0.15 | -0.09 | 161.19 | 161.82 | 159.88 | 1288552 |
| 1733787600 | 160.31 | -2.84 | -1.74 | 162.79 | 162.83 | 159.1102 | 1251461 |
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
