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 | -3.77 | -2.86452397234 | 131.61 | 133.31 | 127.1 | 2187471 | 129.72077907 | CS |
| 4 | 0 | 0 | 127.84 | 135.34 | 124.5 | 3309580 | 129.56300717 | CS |
| 12 | -3.81 | -2.8940372199 | 131.65 | 141.34 | 124.5 | 3613741 | 132.37460894 | CS |
| 26 | 22.95 | 21.8800648298 | 104.89 | 141.34 | 96.76 | 4079239 | 120.34756835 | CS |
| 52 | 33.28 | 35.1945854484 | 94.56 | 141.34 | 88.23 | 4423949 | 108.83353639 | CS |
| 156 | -51.41 | -28.6806136681 | 179.25 | 182.28 | 85.345 | 4220154 | 118.6858851 | CS |
| 260 | -39.04 | -23.3940556088 | 166.88 | 208.95 | 85.345 | 3683824 | 134.35751447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 127.84 | -0.35 | -0.27 | 128 | 128.19 | 127.1 | 1691737 |
| 1732059600 | 128.19 | -1.98 | -1.52 | 129.01 | 129.26499 | 128 | 2600065 |
| 1731973200 | 130.16999 | 0.38 | 0.29 | 129.78 | 130.3826 | 128.57 | 2433242 |
| 1731714000 | 129.79 | -2.53 | -1.91 | 130.62 | 131.25 | 129.71 | 1928809 |
| 1731627600 | 132.32 | 0.87 | 0.66 | 131.61 | 133.31 | 131.61 | 2283504 |
| 1731541200 | 131.44999 | 1.1 | 0.84 | 132.01 | 133.07 | 130.82 | 2676982 |
| 1731454800 | 130.35 | -2.65 | -1.99 | 132.3 | 133.19999 | 128.47 | 3144706 |
| 1731368400 | 133 | -1.34 | -1.00 | 134.19999 | 135.34 | 132.78 | 3790562 |
| 1731109200 | 134.34 | 1.27 | 0.95 | 133.85 | 135.02 | 133.2002 | 3465708 |
| 1731022800 | 133.07 | -0.85 | -0.63 | 134 | 134.8 | 132.47999 | 3906474 |
| 1730936400 | 133.91999 | 7.4 | 5.85 | 130.68 | 134.4 | 129.8 | 4633073 |
| 1730850000 | 126.52 | 0.67 | 0.53 | 125.36 | 127.9 | 124.83 | 3939685 |
| 1730763600 | 125.85 | -1.37 | -1.08 | 127.24 | 128.81 | 125.48 | 3642970 |
| 1730500800 | 127.22 | -1.25 | -0.97 | 128.47 | 128.52 | 126.85 | 3069129 |
| 1730414400 | 128.47 | 0.91 | 0.71 | 126.77 | 129.15 | 126.75 | 3354656 |
| 1730328000 | 127.56 | -1.71 | -1.32 | 129 | 129.44999 | 127.42 | 2734519 |
| 1730241600 | 129.27 | -1.02 | -0.78 | 128.75 | 130.21 | 127.77 | 2809699 |
| 1730155200 | 130.29 | 5.54 | 4.44 | 126.49 | 130.8 | 126.06 | 5238698 |
| 1729896000 | 124.75 | -1.72 | -1.36 | 126.6 | 127.04 | 124.5 | 3774643 |
| 1729809600 | 126.47 | -1.44 | -1.13 | 127.84 | 128.94 | 125.87 | 5072741 |
| 1729723200 | 127.91 | -3.82 | -2.90 | 131.33 | 132.15 | 125.9128 | 8094732 |
| 1729636800 | 131.72999 | -3.11 | -2.31 | 140.19 | 141.34 | 130.82 | 13073923 |
| 1729550400 | 134.84 | -0.3 | -0.22 | 135.28 | 135.84 | 133.75 | 6037212 |
| 1729291200 | 135.13999 | -0.54 | -0.40 | 135.69 | 136.12 | 134.29 | 2791365 |
| 1729204800 | 135.68 | -0.67 | -0.49 | 136.61 | 136.71 | 135.115 | 2326420 |
| 1729118400 | 136.35 | 0.62 | 0.46 | 135.6 | 137.05 | 135.33 | 2020844 |
| 1729032000 | 135.72999 | -0.03 | -0.02 | 136.21 | 136.94999 | 135 | 2465816 |
| 1728945600 | 135.76 | 1.01 | 0.75 | 134.53 | 135.9 | 134.025 | 2207682 |
| 1728686400 | 134.75 | 1.29 | 0.97 | 133.4 | 134.859 | 133.1 | 3103287 |
| 1728600000 | 133.46 | -1.55 | -1.15 | 134.43 | 134.49 | 132.93 | 3060062 |
| 1728513600 | 135.01 | 0.32 | 0.24 | 134.59 | 135.54499 | 134.22999 | 2671271 |
| 1728427200 | 134.69 | -0.16 | -0.12 | 134.44999 | 135.03989 | 133.3022 | 2881818 |
| 1728340800 | 134.85 | -0.42 | -0.31 | 134.55 | 135.27 | 133.83 | 2253834 |
| 1728081600 | 135.27 | 0.49 | 0.36 | 135.84 | 135.93 | 134.0451 | 2387362 |
| 1727995200 | 134.78 | -0.65 | -0.48 | 135.12 | 135.6 | 133.8401 | 2504903 |
| 1727908800 | 135.43 | -1.63 | -1.19 | 137.22 | 137.22 | 135.37 | 2624732 |
| 1727822400 | 137.06 | 0.36 | 0.26 | 135.58 | 137.34 | 134.9 | 3050123 |
| 1727736000 | 136.69999 | -0.6 | -0.44 | 137.83 | 137.94999 | 135.22999 | 3814092 |
| 1727476800 | 137.3 | -2.14 | -1.53 | 139 | 139.29 | 137.05 | 2954193 |
| 1727390400 | 139.44 | 2.84 | 2.08 | 137.69 | 140.72 | 137.55 | 4110197 |
| 1727304000 | 136.6 | -0.62 | -0.45 | 137.22999 | 137.88999 | 136.04 | 3579928 |
| 1727217600 | 137.22 | 1.58 | 1.16 | 136.22 | 137.94 | 136.22 | 3144801 |
| 1727131200 | 135.63999 | 0.87 | 0.65 | 134.69999 | 136.09 | 134.69 | 2638319 |
| 1726872000 | 134.77 | 0.93 | 0.69 | 133.01 | 134.94999 | 132.77099 | 11579690 |
| 1726785600 | 133.84 | 0.48 | 0.36 | 134.4 | 135.32 | 133.32 | 2690953 |
| 1726699200 | 133.36 | -0.21 | -0.16 | 133.26 | 134.28 | 131.755 | 2961797 |
| 1726612800 | 133.57 | -1.04 | -0.77 | 133.88999 | 134.43 | 132.31 | 3968791 |
| 1726526400 | 134.61 | 1.43 | 1.07 | 133.97999 | 135.28 | 133.83 | 3068910 |
| 1726267200 | 133.18 | 1.15 | 0.87 | 131.88 | 133.37 | 131.35 | 2664242 |
| 1726180800 | 132.03 | 1.8 | 1.38 | 130.19999 | 132.72 | 130.1 | 3978853 |
| 1726094400 | 130.22999 | 0.14 | 0.11 | 129.5 | 130.38 | 127.12 | 3282904 |
| 1726008000 | 130.09 | 1.63 | 1.27 | 128.85 | 130.16 | 128.46 | 2720253 |
| 1725921600 | 128.46 | -0.14 | -0.11 | 129.38999 | 130.97999 | 128.19 | 3615418 |
| 1725662400 | 128.6 | -2.8 | -2.13 | 130.5 | 132.1 | 128.02 | 3562072 |
| 1725576000 | 131.4 | -0.75 | -0.57 | 131.91999 | 132.94999 | 130.69999 | 2725751 |
| 1725489600 | 132.15 | 1.3 | 0.99 | 131.19 | 132.86 | 130.85 | 3300722 |
| 1725403200 | 130.85 | -3.84 | -2.85 | 133.07 | 133.78 | 130.21 | 4023935 |
| 1725057600 | 134.69 | 1.78 | 1.34 | 133.07 | 134.99 | 132.61 | 6092506 |
| 1724971200 | 132.91 | 1.3 | 0.99 | 131.65 | 133.18 | 131.34 | 2985400 |
| 1724884800 | 131.61 | 0.21 | 0.16 | 131.4 | 132.62 | 131.15 | 3271738 |
| 1724798400 | 131.4 | -0.45 | -0.34 | 131.11 | 132.62 | 130.94999 | 2878519 |
| 1724712000 | 131.85 | 1.3 | 1.00 | 129.6 | 131.91999 | 129.6 | 3914183 |
| 1724452800 | 130.55 | 1.95 | 1.52 | 129.22999 | 130.65 | 128.85 | 2618323 |
| 1724366400 | 128.6 | -0.63 | -0.49 | 129.16999 | 129.75 | 128.3 | 2298319 |
| 1724280000 | 129.22999 | 1.53 | 1.20 | 127.84 | 129.99 | 127.66 | 3664079 |
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
