We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.235941801022 | 127.15 | 137.54 | 126.12 | 104207 | 133.14886611 | CS |
| 4 | -6.71 | -5.0014907573 | 134.16 | 137.54 | 122.7 | 78726 | 131.22904972 | CS |
| 12 | -25.865 | -16.8704953853 | 153.315 | 170.5 | 122.7 | 54902 | 144.81597994 | CS |
| 26 | -30.34 | -19.228087965 | 157.79 | 177 | 122.7 | 46621 | 154.58265151 | CS |
| 52 | -11.55 | -8.30935251799 | 139 | 177 | 122.7 | 44634 | 149.61628472 | CS |
| 156 | 47.83 | 60.0728460186 | 79.62 | 177 | 52.673 | 69207 | 96.53811602 | CS |
| 260 | 77.44 | 154.849030194 | 50.01 | 177 | 18.87 | 77103 | 80.22562522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 135.52 | 0.69 | 0.51 | 136.86 | 137.54 | 135.06 | 96738 |
| 1737070800 | 134.83 | 2.57 | 1.94 | 132.44999 | 134.9 | 130.371 | 140732 |
| 1736984400 | 132.26 | 3.41 | 2.65 | 133.66 | 136.025 | 130.94999 | 89464 |
| 1736898000 | 128.85 | 3.28 | 2.61 | 127.15 | 128.85 | 126.12 | 89895 |
| 1736811600 | 125.57 | 1.24 | 1.00 | 124 | 126.14 | 122.7 | 101287 |
| 1736552400 | 124.33 | -4.19 | -3.26 | 128.21 | 128.43 | 124.17 | 54006 |
| 1736379600 | 128.52 | -1 | -0.77 | 129.19999 | 129.53 | 127.45 | 82074 |
| 1736293200 | 129.52 | -1.39 | -1.06 | 131.05 | 132.49 | 129.15 | 92380 |
| 1736206800 | 130.91 | -0.98 | -0.74 | 133.07 | 133.72 | 130.91 | 73328 |
| 1735947600 | 131.88999 | 1.41 | 1.08 | 130.59 | 133 | 130.21 | 63551 |
| 1735861200 | 130.47999 | -1.67 | -1.26 | 132.97 | 134.21 | 130.06 | 90025 |
| 1735688400 | 132.15 | 0.11 | 0.08 | 132.49 | 133.59 | 132.13999 | 55579 |
| 1735602000 | 132.04 | -1.23 | -0.92 | 133.38999 | 133.38999 | 130.03 | 66349 |
| 1735342800 | 133.27 | -1.26 | -0.94 | 133.29 | 134.97999 | 132.72999 | 59765 |
| 1735256400 | 134.53 | 0.36 | 0.27 | 133.66999 | 135.44999 | 133.555 | 65904 |
| 1735077840 | 134.16999 | 0.36 | 0.27 | 134.16 | 134.645 | 133.6 | 41605 |
| 1734997200 | 133.81 | 0.26 | 0.19 | 135.44999 | 135.44999 | 132.75 | 66274 |
| 1734738000 | 133.55 | -0.27 | -0.20 | 133.72999 | 135.04 | 131.75 | 103856 |
| 1734651600 | 133.82 | -5.53 | -3.97 | 130.36 | 137.41 | 130.36 | 82949 |
| 1734565200 | 139.35 | -6.09 | -4.19 | 146.69 | 146.69 | 139.35 | 37374 |
| 1734478800 | 145.44 | 0.07 | 0.05 | 144.47999 | 147.36 | 144.47999 | 23190 |
| 1734392400 | 145.37 | -2.27 | -1.54 | 147.01 | 150 | 144.96 | 44484 |
| 1734133200 | 147.63999 | -1.65 | -1.11 | 148.36 | 148.57499 | 146.26499 | 47182 |
| 1734046800 | 149.29 | -2.63 | -1.73 | 149.61 | 151.85 | 149.1301 | 42172 |
| 1733960400 | 151.91999 | -3.12 | -2.01 | 155.41 | 157.11 | 151.4 | 81754 |
| 1733874000 | 155.04 | -2.87 | -1.82 | 156.04 | 156.75 | 153.08 | 104594 |
| 1733787600 | 157.91 | 3.02 | 1.95 | 153.68 | 157.94 | 153.68 | 24012 |
| 1733528400 | 154.88999 | -1.45 | -0.93 | 157.19999 | 158.69 | 154.47999 | 29073 |
| 1733442000 | 156.34 | -2.28 | -1.44 | 157.37 | 159.085 | 156.27 | 32819 |
| 1733355600 | 158.62 | -5.76 | -3.50 | 164.43 | 164.43 | 158.13999 | 34640 |
| 1733269200 | 164.38 | 0.78 | 0.48 | 164.72 | 165.05 | 163.745 | 28770 |
| 1733182800 | 163.6 | -1.23 | -0.75 | 163.91999 | 165.07 | 162.1766 | 26505 |
| 1732917840 | 164.83 | 0.46 | 0.28 | 166 | 168.57 | 164.69999 | 13937 |
| 1732750800 | 164.37 | 0.75 | 0.46 | 164.8 | 165.63999 | 164.37 | 12928 |
| 1732664400 | 163.62 | -4.64 | -2.76 | 167 | 167 | 163.19999 | 20175 |
| 1732578000 | 168.26 | 7.77 | 4.84 | 163.43 | 170.5 | 163.43 | 73365 |
| 1732318800 | 160.49 | 1.32 | 0.83 | 159.68 | 160.82499 | 159.68 | 21362 |
| 1732232400 | 159.16999 | 0.32 | 0.20 | 158.96 | 160.85 | 158.65 | 22511 |
| 1732146000 | 158.85 | -0.48 | -0.30 | 159.55 | 159.55 | 158.68 | 24634 |
| 1732059600 | 159.33 | 0.35 | 0.22 | 157.82 | 159.88999 | 157.66999 | 37097 |
| 1731973200 | 158.97999 | -0.55 | -0.34 | 158.55 | 160.22 | 155.1 | 46641 |
| 1731714000 | 159.53 | -0.81 | -0.51 | 159.32 | 161.49 | 159.12 | 41258 |
| 1731627600 | 160.34 | 2.62 | 1.66 | 157.44999 | 162.19 | 157.44999 | 43961 |
| 1731541200 | 157.72 | 0.45 | 0.29 | 159.88999 | 160.405 | 157.26 | 38591 |
| 1731454800 | 157.27 | -7.39 | -4.49 | 164.1 | 164.1 | 157.27 | 73787 |
| 1731368400 | 164.66 | 1.06 | 0.65 | 165.15 | 165.29 | 162.97999 | 30129 |
| 1731109200 | 163.6 | 1.51 | 0.93 | 162.38 | 164.66999 | 162.235 | 33184 |
| 1731022800 | 162.09 | 4.29 | 2.72 | 157.43 | 162.31 | 157.43 | 33805 |
| 1730936400 | 157.8 | -9.57 | -5.72 | 163.76 | 163.76 | 156.01 | 99166 |
| 1730850000 | 167.37 | 3.98 | 2.44 | 163.61 | 167.495 | 161.88 | 40096 |
| 1730763600 | 163.38999 | 3.3 | 2.06 | 161.19 | 165.59 | 161.19 | 49533 |
| 1730500800 | 160.09 | -0.23 | -0.14 | 159.96 | 163.52 | 159.7101 | 53209 |
| 1730414400 | 160.32 | -1.1 | -0.68 | 161.41999 | 161.6 | 159.895 | 36974 |
| 1730328000 | 161.41999 | 1.32 | 0.82 | 159.57 | 163.12 | 159.57 | 48467 |
| 1730241600 | 160.1 | -3.67 | -2.24 | 155.86 | 160.945 | 152.16999 | 80649 |
| 1730155200 | 163.77 | 1.91 | 1.18 | 161.49 | 164.56 | 161.49 | 52763 |
| 1729896000 | 161.86 | -2.32 | -1.41 | 165.61 | 165.61 | 161.86 | 29735 |
| 1729809600 | 164.18 | 2.13 | 1.31 | 163.43 | 165.26 | 162.76 | 37557 |
| 1729723200 | 162.05 | 0.07 | 0.04 | 160.41999 | 162.36 | 160.41999 | 33185 |
| 1729636800 | 161.97999 | -6.32 | -3.76 | 168.3 | 168.3 | 161.97999 | 49375 |
| 1729550400 | 168.3 | -7.65 | -4.35 | 175 | 175 | 168.3 | 36334 |
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
