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 | -3.12 | -2.05736894164 | 151.65 | 155 | 148.0701 | 3851350 | 152.07917598 | CS |
| 4 | -0.24 | -0.161322847348 | 148.77 | 156.35 | 140.78 | 4662082 | 150.22913749 | CS |
| 12 | 17.949 | 13.7454913042 | 130.581 | 156.35 | 128.98 | 4179260 | 147.03829824 | CS |
| 26 | 9.53 | 6.85611510791 | 139 | 156.35 | 124.5 | 3656259 | 139.48690276 | CS |
| 52 | 45.54 | 44.2178852316 | 102.99 | 156.35 | 88.23 | 4099567 | 122.55237766 | CS |
| 156 | -1.12 | -0.748412963582 | 149.65 | 156.35 | 85.345 | 4277546 | 117.41742585 | CS |
| 260 | 15.46 | 11.6179454422 | 133.07 | 208.95 | 85.345 | 3653117 | 133.45241137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 148.44 | -4.24 | -2.78 | 152.66999 | 152.66999 | 148.12 | 2825479 |
| 1743028800 | 152.68 | -0.82 | -0.53 | 153.44999 | 154.43 | 152.055 | 3836938 |
| 1742942400 | 153.5 | 0.35 | 0.23 | 153.13 | 155 | 152.68 | 4118089 |
| 1742856000 | 153.15 | 2.79 | 1.86 | 151.63 | 154.025 | 150.69999 | 3199408 |
| 1742596800 | 150.36 | -0.91 | -0.60 | 149.88 | 150.76 | 148.0701 | 5523306 |
| 1742510400 | 151.27 | -1.94 | -1.27 | 151.65 | 153.65 | 151.09 | 2579009 |
| 1742424000 | 153.21 | 2.29 | 1.52 | 151.19 | 153.97 | 150.91999 | 2344148 |
| 1742337600 | 150.91999 | -2.29 | -1.49 | 152.57 | 153.21 | 150.5 | 3038461 |
| 1742251200 | 153.21 | 2.8 | 1.86 | 150.37 | 153.97999 | 150 | 4562150 |
| 1741992000 | 150.41 | 4.31 | 2.95 | 147.91999 | 150.79 | 147.0557 | 4093394 |
| 1741905600 | 146.1 | -4.14 | -2.76 | 150.275 | 151.24 | 145.91 | 3294988 |
| 1741819200 | 150.24 | 2.7 | 1.83 | 148.75 | 151.24 | 147.19999 | 4195778 |
| 1741732800 | 147.54 | -0.08 | -0.05 | 146.1 | 149.49 | 145.63 | 5818423 |
| 1741646400 | 147.62 | 1.32 | 0.90 | 143.47 | 149.18 | 143.12 | 4964652 |
| 1741390800 | 146.3 | -0.64 | -0.44 | 144.69 | 147.215 | 140.78 | 5863253 |
| 1741304400 | 146.94 | -0.67 | -0.45 | 146.38999 | 148.13 | 145.7487 | 4504726 |
| 1741218000 | 147.61 | 1.75 | 1.20 | 146.59 | 149.04 | 145.9991 | 3909656 |
| 1741131600 | 145.86 | -7.56 | -4.93 | 150.5 | 151.03989 | 145.62 | 6784463 |
| 1741045200 | 153.41999 | -1.7 | -1.10 | 155.5 | 156.35 | 151.9 | 5722832 |
| 1740786000 | 155.12 | 4.6 | 3.06 | 151.5 | 155.5 | 151 | 8315907 |
| 1740699600 | 150.52 | 3.09 | 2.10 | 148.77 | 152.56 | 148.21 | 6572066 |
| 1740613200 | 147.43 | 0.89 | 0.61 | 144.87 | 149.26 | 141.76 | 5780257 |
| 1740526800 | 146.54 | 1.06 | 0.73 | 145.31 | 147.56 | 145.31 | 4356733 |
| 1740440400 | 145.47999 | 0.5 | 0.34 | 144.9 | 146.4 | 143.87 | 3446473 |
| 1740181200 | 144.97999 | -4.1 | -2.75 | 149.19999 | 149.535 | 144.56 | 4278545 |
| 1740094800 | 149.08 | -1.12 | -0.75 | 149.71 | 150.09 | 148.04 | 2231525 |
| 1740008400 | 150.19999 | 1.21 | 0.81 | 148.59 | 150.36 | 148.07 | 3215011 |
| 1739922000 | 148.99 | 0.37 | 0.25 | 148 | 149.485 | 147.995 | 2601374 |
| 1739576400 | 148.62 | -0.1 | -0.07 | 147.49 | 149.55 | 147.49 | 2387488 |
| 1739490000 | 148.72 | -0.15 | -0.10 | 149.11 | 149.72 | 147.53 | 2046990 |
| 1739403600 | 148.87 | -1.2 | -0.80 | 148.69999 | 150.07 | 148.16 | 2102204 |
| 1739317200 | 150.07 | 0.38 | 0.25 | 149.31 | 150.38 | 148.5671 | 2187699 |
| 1739230800 | 149.69 | -0.18 | -0.12 | 150.12 | 150.6 | 148.13 | 3530647 |
| 1738971600 | 149.87 | -2.45 | -1.61 | 152.5 | 152.9 | 149.54 | 3305257 |
| 1738885200 | 152.32 | -0.13 | -0.09 | 152.69999 | 153.47 | 151.57 | 2760223 |
| 1738798800 | 152.44999 | 0.77 | 0.51 | 152.26 | 153.62 | 150.74 | 2841446 |
| 1738712400 | 151.68 | 1.64 | 1.09 | 149.46 | 152.76 | 149.32 | 3109020 |
| 1738626000 | 150.04 | -2.16 | -1.42 | 149.18 | 151.63 | 148.15 | 3390963 |
| 1738366800 | 152.19999 | -2.2 | -1.42 | 154.54 | 155 | 152.13 | 4164184 |
| 1738280400 | 154.4 | 2.86 | 1.89 | 152 | 154.65 | 151.83 | 3962337 |
| 1738194000 | 151.54 | 0.14 | 0.09 | 151.41999 | 152.78 | 150.63999 | 3994544 |
| 1738107600 | 151.4 | -0.12 | -0.08 | 151.65 | 152.96 | 149.7901 | 4196548 |
| 1738021200 | 151.52 | 2.09 | 1.40 | 148.51 | 152 | 148.51 | 4804305 |
| 1737762000 | 149.43 | 0.31 | 0.21 | 148.9 | 150.1 | 148.40119 | 4812502 |
| 1737675600 | 149.12 | 0 | 0.00 | 149.12 | 149.12 | 149.12 | 0 |
| 1737589200 | 149.12 | 2.23 | 1.52 | 147.88 | 152.08 | 147.5 | 6084841 |
| 1737502800 | 146.88999 | 5.86 | 4.16 | 145.835 | 150 | 145 | 11409582 |
| 1737157200 | 141.03 | 1.85 | 1.33 | 139.76 | 141.66 | 139.24 | 5719325 |
| 1737070800 | 139.18 | 1.4 | 1.02 | 137.97 | 139.5 | 136.44 | 4122044 |
| 1736984400 | 137.78 | 0.57 | 0.42 | 138.21 | 138.85 | 137.12 | 4113261 |
| 1736898000 | 137.21 | 2.61 | 1.94 | 134.62 | 137.69999 | 134.47 | 4628498 |
| 1736811600 | 134.6 | 3.39 | 2.58 | 130.26 | 134.72999 | 129.54 | 4207199 |
| 1736552400 | 131.21 | -3.32 | -2.47 | 133.5 | 133.72 | 130.63 | 4594091 |
| 1736379600 | 134.53 | 1.76 | 1.33 | 131.9 | 134.68 | 131.66999 | 4613971 |
| 1736293200 | 132.77 | 2.48 | 1.90 | 130.06 | 132.8 | 130.06 | 3360761 |
| 1736206800 | 130.29 | 0.42 | 0.32 | 131.24 | 131.409 | 129.88 | 2976867 |
| 1735947600 | 129.87 | 0.17 | 0.13 | 129.745 | 130.86 | 129.4298 | 2227997 |
| 1735861200 | 129.69999 | 0.61 | 0.47 | 130.58099 | 131.62 | 128.97999 | 3232174 |
| 1735688400 | 129.09 | -0.04 | -0.03 | 129.19999 | 130.05 | 128.66 | 2220300 |
| 1735602000 | 129.13 | -1.05 | -0.81 | 129.27 | 129.91999 | 127.9234 | 2094317 |
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
