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 | -6.96 | -4.96965369511 | 140.05 | 140.06 | 131.9 | 318846 | 134.98585311 | CS |
| 4 | 0.5 | 0.377102345577 | 132.59 | 147.66 | 130.835 | 295432 | 137.97613364 | CS |
| 12 | 4.11 | 3.18654054892 | 128.98 | 153.22 | 114.6 | 477977 | 133.53053605 | CS |
| 26 | -47.78 | -26.4167634212 | 180.87 | 188.01 | 114.6 | 408081 | 144.0769854 | CS |
| 52 | -31.25 | -19.0154557624 | 164.34 | 188.01 | 114.6 | 366612 | 147.46717698 | CS |
| 156 | -72.91 | -35.3932038835 | 206 | 260 | 97.36 | 315312 | 151.33841386 | CS |
| 260 | 54.93 | 70.2789150461 | 78.16 | 260 | 53.29 | 324879 | 140.0736401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726008000 | 133.09 | -1.21 | -0.90 | 135.31 | 135.31 | 131.9 | 359275 |
| 1725921600 | 134.3 | -1.42 | -1.05 | 135.86 | 137.29 | 134.13 | 461409 |
| 1725662400 | 135.72 | 1.01 | 0.75 | 135.44 | 138.19999 | 134.41 | 361869 |
| 1725576000 | 134.71 | -1.1 | -0.81 | 135.4 | 136.4233 | 133.735 | 148151 |
| 1725489600 | 135.81 | 1.49 | 1.11 | 132.87 | 136.12 | 131.93 | 342846 |
| 1725403200 | 134.32 | -7.54 | -5.32 | 140.91 | 141.44999 | 134.05 | 287530 |
| 1725057600 | 141.86 | 1.42 | 1.01 | 141.6 | 141.93 | 139.53 | 309029 |
| 1724971200 | 140.44 | 1.18 | 0.85 | 141.22999 | 141.72 | 138.6 | 212989 |
| 1724884800 | 139.26 | -0.75 | -0.54 | 139.21 | 141.185 | 138.61 | 379636 |
| 1724798400 | 140.01 | -4.91 | -3.39 | 143.47 | 144.91999 | 137.93 | 358525 |
| 1724712000 | 144.91999 | 0.31 | 0.21 | 145.83 | 147.66 | 144.06 | 359309 |
| 1724452800 | 144.61 | 7.41 | 5.40 | 137.37 | 144.72 | 137.16 | 303260 |
| 1724366400 | 137.19999 | -2.21 | -1.59 | 139.57 | 140.13999 | 136.88999 | 139211 |
| 1724280000 | 139.41 | 2.85 | 2.09 | 138 | 139.919 | 136.865 | 217557 |
| 1724193600 | 136.56 | -1.07 | -0.78 | 137.46 | 138.07 | 134.22999 | 391751 |
| 1724107200 | 137.63 | 1.54 | 1.13 | 136.84 | 138.66999 | 136.13 | 236232 |
| 1723848000 | 136.09 | -1.91 | -1.38 | 137.71 | 139.165 | 135.68 | 243092 |
| 1723761600 | 138 | 4.2 | 3.14 | 136.32 | 138.85499 | 135.18 | 304065 |
| 1723675200 | 133.8 | -2.18 | -1.60 | 136.71 | 136.71 | 132.19999 | 307617 |
| 1723588800 | 135.97999 | 5.44 | 4.17 | 131.74 | 136.32 | 130.835 | 261354 |
| 1723502400 | 130.54 | -2.52 | -1.89 | 132.63 | 132.63 | 129.705 | 252304 |
| 1723243200 | 133.06 | -0.28 | -0.21 | 134.13 | 134.13999 | 131.035 | 279293 |
| 1723156800 | 133.34 | 3.35 | 2.58 | 131.37 | 134.96 | 130.08 | 325647 |
| 1723070400 | 129.99 | -5.8 | -4.27 | 138.07 | 138.345 | 129.77 | 793701 |
| 1722984000 | 135.79 | 3.08 | 2.32 | 132.56 | 137.63 | 131.725 | 450684 |
| 1722897600 | 132.71 | -2.78 | -2.05 | 129.04 | 135.04 | 127.12 | 477633 |
| 1722638400 | 135.49 | -4.1 | -2.94 | 136.1 | 137.16999 | 130.315 | 928497 |
| 1722552000 | 139.59 | -7.09 | -4.83 | 142.66999 | 144.54 | 137.245 | 718006 |
| 1722465600 | 146.68 | 3.1 | 2.16 | 140 | 153.22 | 137.87 | 1336293 |
| 1722379200 | 143.58 | 1.4 | 0.98 | 143.97999 | 145.415 | 141.83 | 703976 |
| 1722292800 | 142.18 | -3.32 | -2.28 | 145.53 | 146 | 140.85 | 906598 |
| 1722033600 | 145.5 | 3.56 | 2.51 | 145.34 | 148.02 | 144.85 | 489559 |
| 1721947200 | 141.94 | 7.08 | 5.25 | 135.19999 | 144.31 | 135.125 | 672322 |
| 1721860800 | 134.86 | -4.1 | -2.95 | 138.02 | 139.72 | 134.85 | 341402 |
| 1721774400 | 138.96 | -0.22 | -0.16 | 138.53 | 140.62 | 138.375 | 231001 |
| 1721688000 | 139.18 | 4.02 | 2.97 | 137.65 | 139.27 | 133.915 | 354823 |
| 1721428800 | 135.16 | -1.96 | -1.43 | 136.59 | 137.43 | 132.55 | 552950 |
| 1721342400 | 137.12 | -3.11 | -2.22 | 140.33 | 143.925 | 136.78 | 895586 |
| 1721256000 | 140.22999 | -3.23 | -2.25 | 142.46 | 145.63999 | 140.19 | 856038 |
| 1721169600 | 143.46 | 9.55 | 7.13 | 135.04 | 143.55 | 134.35 | 620266 |
| 1721083200 | 133.91 | 3.69 | 2.83 | 130.69999 | 134.94999 | 129.8 | 620273 |
| 1720824000 | 130.22 | 0.72 | 0.56 | 129.94 | 132.685 | 129.74 | 596343 |
| 1720737600 | 129.5 | 9.33 | 7.76 | 122.97 | 130.27 | 122.45 | 828938 |
| 1720651200 | 120.17 | 4.53 | 3.92 | 116.06 | 120.2555 | 115.54 | 908580 |
| 1720564800 | 115.64 | -0.67 | -0.58 | 116.19 | 116.85 | 114.6 | 666003 |
| 1720478400 | 116.31 | -0.14 | -0.12 | 117.15 | 118.32 | 116.29 | 478479 |
| 1720219200 | 116.45 | -1.56 | -1.32 | 117.11 | 118.3731 | 116.15 | 581366 |
| 1720040640 | 118.01 | 1.44 | 1.24 | 116.55 | 118.58 | 115.81 | 206115 |
| 1719960000 | 116.57 | -0.89 | -0.76 | 117.17 | 117.74 | 115.55 | 436810 |
| 1719873600 | 117.46 | -4.74 | -3.88 | 121.93 | 122.03 | 117.24 | 388854 |
| 1719614400 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1719528000 | 122.2 | -1.76 | -1.42 | 123.62 | 123.98 | 121.63 | 629393 |
| 1719441600 | 123.96 | -1.5 | -1.20 | 124.42 | 125.94 | 123.76 | 438409 |
| 1719355200 | 125.46 | -5.85 | -4.46 | 128.77 | 130 | 124.01 | 535672 |
| 1719268800 | 131.31 | 0.44 | 0.34 | 131.24 | 132.97999 | 130.79 | 243315 |
| 1719009600 | 130.87 | -0.43 | -0.33 | 130.93 | 131.85 | 128.22999 | 521380 |
| 1718923200 | 131.3 | 0.28 | 0.21 | 131.16999 | 132.505 | 129.7841 | 443390 |
| 1718750400 | 131.02 | 1.13 | 0.87 | 128.97999 | 131.07 | 128.33 | 451890 |
| 1718664000 | 129.88999 | -1.32 | -1.01 | 130.55 | 131.65 | 128.82 | 285272 |
| 1718404800 | 131.21 | -0.88 | -0.67 | 129.58 | 131.38 | 128.345 | 305691 |
| 1718318400 | 132.09 | -2.44 | -1.81 | 134.03 | 134.53 | 131.36 | 335739 |
| 1718232000 | 134.53 | 3.41 | 2.60 | 136.77 | 138.63999 | 134.16 | 480057 |
| 1718145600 | 131.12 | 2.04 | 1.58 | 128.91 | 133.25 | 128.29499 | 493437 |
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
