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 | 1.44 | 0.975279376905 | 147.65 | 153.45 | 144.69 | 3224616 | 149.38994618 | CS |
| 4 | -4.04 | -2.63828119898 | 153.13 | 154.66 | 132.795 | 2810233 | 143.70918971 | CS |
| 12 | 13.24 | 9.74604343025 | 135.85 | 160.45 | 132.795 | 2823145 | 147.87783107 | CS |
| 26 | -13.28 | -8.17885077293 | 162.37 | 177.64 | 130.54 | 2699390 | 150.07801956 | CS |
| 52 | -51.91 | -25.8258706468 | 201 | 221.11 | 130.54 | 2634636 | 163.92203113 | CS |
| 156 | 68.13 | 84.1526679842 | 80.96 | 221.11 | 77.62 | 3602116 | 129.37906794 | CS |
| 260 | 130.84 | 716.931506849 | 18.25 | 221.11 | 16.5701 | 5084280 | 82.79712568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 149.09 | 0.41 | 0.28 | 149.58 | 151.36 | 148.41 | 3561836 |
| 1742856000 | 148.68 | -1.28 | -0.85 | 151.13999 | 153.44999 | 147.56 | 3087674 |
| 1742596800 | 149.96 | -1.99 | -1.31 | 151.09 | 152.05 | 147.84 | 3007479 |
| 1742510400 | 151.94999 | 2.38 | 1.59 | 148.03 | 152.08 | 147.68 | 3638761 |
| 1742424000 | 149.57 | 3.57 | 2.45 | 147.32 | 150.61 | 145.75 | 3591362 |
| 1742337600 | 146 | -0.16 | -0.11 | 147.65 | 148.72 | 144.69 | 2797804 |
| 1742251200 | 146.16 | 5.01 | 3.55 | 141.69 | 147.1 | 141.65 | 2322634 |
| 1741992000 | 141.15 | 4.13 | 3.01 | 137.33 | 141.65 | 137.0163 | 1702966 |
| 1741905600 | 137.02 | -0.1 | -0.07 | 137.28 | 140 | 135.71 | 1885349 |
| 1741819200 | 137.12 | 2.4 | 1.78 | 135.69999 | 138.485 | 133.75 | 2425870 |
| 1741732800 | 134.72 | -1.54 | -1.13 | 137.52 | 138.27 | 133.72999 | 2750638 |
| 1741646400 | 136.26 | -1.29 | -0.94 | 138.54 | 140.145 | 135.71 | 2796977 |
| 1741390800 | 137.55 | -0.01 | -0.01 | 137.87 | 141.16 | 136.91 | 2832548 |
| 1741304400 | 137.56 | 2.44 | 1.81 | 134.12 | 138.13 | 133.72999 | 2466564 |
| 1741218000 | 135.12 | -7.5 | -5.26 | 140.05 | 140.965 | 132.79499 | 4744538 |
| 1741131600 | 142.62 | -3.2 | -2.19 | 143.57 | 144.78 | 139.4456 | 3295783 |
| 1741045200 | 145.82 | -4.36 | -2.90 | 151.22999 | 152.75 | 144.55 | 2714516 |
| 1740786000 | 150.18 | 2.2 | 1.49 | 147.15 | 150.37 | 145.87 | 3005273 |
| 1740699600 | 147.97999 | 1.68 | 1.15 | 147.11 | 149.66 | 145.9 | 2421692 |
| 1740613200 | 146.3 | -4.29 | -2.85 | 151.24 | 151.24 | 144.96 | 2280560 |
| 1740526800 | 150.59 | -2.11 | -1.38 | 153.13 | 154.66 | 149.31 | 2435666 |
| 1740440400 | 152.69999 | -1.04 | -0.68 | 153.74 | 154.88999 | 150.59 | 3688744 |
| 1740181200 | 153.74 | -4.53 | -2.86 | 157.32 | 158.38 | 153.49 | 1995715 |
| 1740094800 | 158.27 | 1.63 | 1.04 | 156.15 | 159.04 | 155 | 2464227 |
| 1740008400 | 156.63999 | -2.39 | -1.50 | 158 | 159.47 | 156.33 | 2549683 |
| 1739922000 | 159.03 | 2.97 | 1.90 | 156.15 | 160.44999 | 155.9527 | 2859084 |
| 1739576400 | 156.06 | 1.97 | 1.28 | 154.57 | 158.44999 | 154.57 | 2411863 |
| 1739490000 | 154.09 | 4.88 | 3.27 | 149 | 156.1094 | 146.88 | 3175318 |
| 1739403600 | 149.21 | -6.09 | -3.92 | 154.04 | 155.11 | 149.155 | 2510486 |
| 1739317200 | 155.3 | 1.52 | 0.99 | 155.27 | 157.03 | 152.13999 | 3666786 |
| 1739230800 | 153.78 | 3.66 | 2.44 | 151.15 | 155.66999 | 151.15 | 2221134 |
| 1738971600 | 150.12 | -1.81 | -1.19 | 152.6 | 152.685 | 150.03 | 2377402 |
| 1738885200 | 151.93 | -5.38 | -3.42 | 158 | 158.99 | 150.79 | 2389033 |
| 1738798800 | 157.31 | 0.4 | 0.25 | 155.81 | 158.47999 | 154.7601 | 3314037 |
| 1738712400 | 156.91 | 9.91 | 6.74 | 148 | 157.44999 | 145 | 5832548 |
| 1738626000 | 147 | 1.29 | 0.89 | 145.15 | 148.60499 | 143.11 | 3175693 |
| 1738366800 | 145.71 | -4.25 | -2.83 | 150.18 | 150.18 | 145.22999 | 2715620 |
| 1738280400 | 149.96 | -1.43 | -0.94 | 154.81 | 155.04499 | 148.35 | 2075870 |
| 1738194000 | 151.38999 | 0.75 | 0.50 | 150.5 | 153.09 | 150.07 | 1785408 |
| 1738107600 | 150.63999 | -1.96 | -1.28 | 152.6 | 153.05 | 149.19999 | 2199469 |
| 1738021200 | 152.6 | 0.99 | 0.65 | 153.11 | 154.85 | 150.9 | 2284558 |
| 1737762000 | 151.61 | 4 | 2.71 | 153.87 | 155.72 | 151.18 | 4314888 |
| 1737675600 | 147.61 | 0 | 0.00 | 147.61 | 147.61 | 147.61 | 0 |
| 1737589200 | 147.61 | -3.21 | -2.13 | 149.32 | 150.2567 | 147.41999 | 3249465 |
| 1737502800 | 150.82 | -1.88 | -1.23 | 152.25 | 152.69 | 149.47 | 2666035 |
| 1737157200 | 152.69999 | 1 | 0.66 | 151.5 | 153.54 | 149.9501 | 2479998 |
| 1737070800 | 151.69999 | -0.25 | -0.16 | 151 | 152.955 | 150.72 | 1862212 |
| 1736984400 | 151.94999 | 2.53 | 1.69 | 151.37 | 153.13 | 150.44 | 2455602 |
| 1736898000 | 149.41999 | 2.67 | 1.82 | 146.41999 | 150.13999 | 144.85 | 2510587 |
| 1736811600 | 146.75 | 4.48 | 3.15 | 143.35 | 151.26 | 142.78 | 3673309 |
| 1736552400 | 142.27 | -0.06 | -0.04 | 144.26 | 145.31 | 140.9103 | 3593070 |
| 1736379600 | 142.33 | 0.67 | 0.47 | 140 | 142.76 | 138.94 | 2691856 |
| 1736293200 | 141.66 | 1.13 | 0.80 | 141.65 | 143.03 | 140.51 | 3064836 |
| 1736206800 | 140.53 | -2.21 | -1.55 | 142.59 | 144.51 | 139.71 | 3515338 |
| 1735947600 | 142.74 | 1.25 | 0.88 | 142.05 | 143.01 | 140.84 | 2530746 |
| 1735861200 | 141.49 | 1.99 | 1.43 | 141 | 142.405 | 139.55 | 2586530 |
| 1735688400 | 139.5 | 3.9 | 2.88 | 135.85 | 139.75 | 135.69999 | 2181163 |
| 1735602000 | 135.6 | -0.07 | -0.05 | 135.57 | 137.16 | 134.52 | 2010943 |
| 1735342800 | 135.66999 | 0.28 | 0.21 | 135.19 | 137 | 133.9413 | 1770113 |
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
