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 | -14.81 | -11.7102870246 | 126.47 | 126.57 | 109.215 | 10821622 | 118.13661289 | CS |
| 4 | -25.13 | -18.3712259668 | 136.79 | 141.07 | 109.215 | 7205657 | 127.48556463 | CS |
| 12 | -16.64 | -12.9696024942 | 128.3 | 142.32 | 109.215 | 6781008 | 129.88170426 | CS |
| 26 | 16.16 | 16.9214659686 | 95.5 | 142.32 | 94.09 | 6511589 | 124.35656108 | CS |
| 52 | 24.84 | 28.6109191431 | 86.82 | 142.32 | 85.01 | 6484472 | 110.07355205 | CS |
| 156 | 24.68 | 28.3743389285 | 86.98 | 142.32 | 69.42 | 7471945 | 92.52289082 | CS |
| 260 | 73.43 | 192.074287209 | 38.23 | 142.32 | 27.2 | 9071777 | 80.74441395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 111.69 | -7.6 | -6.37 | 116.75 | 116.75 | 109.215 | 16747749 |
| 1741390800 | 119.29 | -0.08 | -0.07 | 118.74 | 119.49 | 115.454 | 8513444 |
| 1741304400 | 119.37 | -4.38 | -3.54 | 120.8 | 123.125 | 118.6 | 8648124 |
| 1741218000 | 123.75 | 2.03 | 1.67 | 122 | 124.38 | 121.44 | 7312352 |
| 1741131600 | 121.72 | -7.41 | -5.74 | 126.47 | 126.57 | 119.25 | 12992905 |
| 1741045200 | 129.13 | -3.98 | -2.99 | 133.33 | 133.99 | 127.73 | 5958965 |
| 1740786000 | 133.11 | 3.87 | 2.99 | 129.9 | 133.41 | 128.99 | 7416634 |
| 1740699600 | 129.24 | -1.81 | -1.38 | 131.91999 | 132.865 | 128.81 | 5995522 |
| 1740613200 | 131.05 | 1.45 | 1.12 | 130.16999 | 132.24 | 130.15 | 5491841 |
| 1740526800 | 129.6 | -0.37 | -0.28 | 131.04 | 131.29499 | 126.38 | 7458351 |
| 1740440400 | 129.97 | -1.72 | -1.31 | 132.91 | 132.97 | 128.9 | 7757717 |
| 1740181200 | 131.69 | -2.65 | -1.97 | 135.28 | 135.6 | 130.91 | 6703187 |
| 1740094800 | 134.34 | -6.35 | -4.51 | 140.4 | 141.07 | 132.43 | 8858460 |
| 1740008400 | 140.69 | -0.02 | -0.01 | 140.61 | 140.93 | 139.255 | 3837750 |
| 1739922000 | 140.71 | 1.76 | 1.27 | 139.83 | 140.78 | 138.88999 | 3797046 |
| 1739576400 | 138.94999 | 2.11 | 1.54 | 136.5 | 139.58 | 136.44999 | 5044687 |
| 1739490000 | 136.84 | -0.27 | -0.20 | 138.94999 | 138.94999 | 136.35 | 4697120 |
| 1739403600 | 137.11 | -0.68 | -0.49 | 136.475 | 137.27879 | 135.6 | 4687698 |
| 1739317200 | 137.79 | 0.48 | 0.35 | 136.79 | 138.21 | 135.435 | 5095016 |
| 1739230800 | 137.31 | -2.67 | -1.91 | 140.52 | 140.52 | 135.61 | 5521197 |
| 1738971600 | 139.97999 | -1.1 | -0.78 | 142.32 | 142.32 | 139.82 | 3527460 |
| 1738885200 | 141.08 | 2.15 | 1.55 | 140.03 | 141.4 | 140.0001 | 4575053 |
| 1738798800 | 138.93 | 2.16 | 1.58 | 138.08 | 139.22 | 136.51 | 5861379 |
| 1738712400 | 136.77 | -0.39 | -0.28 | 137.28 | 137.88 | 136.29 | 5988098 |
| 1738626000 | 137.16 | -1.27 | -0.92 | 135.81 | 138 | 133.91 | 5299198 |
| 1738366800 | 138.43 | -1.51 | -1.08 | 139.22 | 139.755 | 137.77 | 5501919 |
| 1738280400 | 139.94 | 1.23 | 0.89 | 140.02 | 140.485 | 138.88999 | 4541152 |
| 1738194000 | 138.71 | 0.17 | 0.12 | 138.82 | 141.47999 | 138.18 | 5714264 |
| 1738107600 | 138.54 | 1.89 | 1.38 | 135.97999 | 138.84 | 135.63999 | 5877604 |
| 1738021200 | 136.65 | -1.17 | -0.85 | 135.3 | 136.76 | 134.12 | 6442865 |
| 1737762000 | 137.82 | 1.82 | 1.34 | 136.906 | 139.035 | 136.82499 | 6474899 |
| 1737675600 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1737589200 | 136 | -1.3 | -0.95 | 136.79 | 138.38 | 135.815 | 6541849 |
| 1737502800 | 137.3 | -0.57 | -0.41 | 136.37 | 137.62 | 135.29 | 10366866 |
| 1737157200 | 137.87 | 2.06 | 1.52 | 136.18 | 138.0799 | 134.5297 | 12392749 |
| 1737070800 | 135.81 | 5.26 | 4.03 | 133 | 136.15 | 131.9 | 16225235 |
| 1736984400 | 130.55 | 5.93 | 4.76 | 129.8 | 131.44 | 128.46 | 11323633 |
| 1736898000 | 124.62 | 0.63 | 0.51 | 125.27 | 125.4 | 123.69 | 8998198 |
| 1736811600 | 123.99 | 0.54 | 0.44 | 123.1 | 124.3 | 122.45 | 5432511 |
| 1736552400 | 123.45 | -4.41 | -3.45 | 126.97 | 126.97 | 123.29 | 6574667 |
| 1736379600 | 127.86 | 0.98 | 0.77 | 126.91 | 128 | 125.76 | 5743928 |
| 1736293200 | 126.88 | -1.76 | -1.37 | 129.65 | 129.66 | 125.46 | 7267201 |
| 1736206800 | 128.63999 | 2.7 | 2.14 | 127.63 | 129.9453 | 127.63 | 6664202 |
| 1735947600 | 125.94 | 1.16 | 0.93 | 125.62 | 126 | 124.08 | 3988375 |
| 1735861200 | 124.78 | -0.94 | -0.75 | 126.51 | 127.28 | 124.21 | 4999632 |
| 1735688400 | 125.72 | -0.03 | -0.02 | 126 | 126.83 | 125.2001 | 2971369 |
| 1735602000 | 125.75 | -1.01 | -0.80 | 125.03 | 126.16 | 124.02 | 2637025 |
| 1735342800 | 126.76 | -1.27 | -0.99 | 127.41 | 127.86 | 125.82 | 3094926 |
| 1735256400 | 128.03 | 0.97 | 0.76 | 126.53 | 128.16999 | 126.49 | 3010303 |
| 1735077840 | 127.06 | 2.61 | 2.10 | 125.07 | 127.22 | 124.59 | 2902784 |
| 1734997200 | 124.45 | 1.01 | 0.82 | 122.7 | 124.67 | 122.7 | 5042867 |
| 1734738000 | 123.44 | 2.94 | 2.44 | 121.2 | 124.54 | 120.529 | 14883428 |
| 1734651600 | 120.5 | -0.54 | -0.45 | 124.78 | 124.94 | 120.3 | 8622769 |
| 1734565200 | 121.04 | -6.7 | -5.25 | 128.97999 | 128.97999 | 120.29 | 7838837 |
| 1734478800 | 127.74 | -1.29 | -1.00 | 128.94999 | 128.94999 | 127.18 | 7138213 |
| 1734392400 | 129.03 | 1.63 | 1.28 | 127.4 | 129.31 | 127.39 | 5659845 |
| 1734133200 | 127.4 | -0.51 | -0.40 | 128 | 128.81 | 126.71 | 6089599 |
| 1734046800 | 127.91 | 0.32 | 0.25 | 127.63 | 128.83 | 127.36 | 3610500 |
| 1733960400 | 127.59 | 0.8 | 0.63 | 128.41 | 128.41 | 126.28 | 8832473 |
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
