We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.14 | 3.48167716589 | 147.63 | 153.55 | 145.19 | 1602891 | 149.27278545 | CS |
| 4 | 7.4 | 5.09045882919 | 145.37 | 156.81 | 142.6 | 1762567 | 148.7662753 | CS |
| 12 | 3.85 | 2.58528068762 | 148.92 | 156.81 | 138.242 | 1586966 | 147.66581214 | CS |
| 26 | 6.11 | 4.16609845902 | 146.66 | 156.9 | 138.242 | 1559027 | 148.22565918 | CS |
| 52 | 11.28 | 7.97229486183 | 141.49 | 159.98 | 137.61 | 1718035 | 147.05610805 | CS |
| 156 | 9.31 | 6.48961382964 | 143.46 | 159.98 | 104.76 | 1644660 | 134.20008113 | CS |
| 260 | 58.21 | 61.5587986464 | 94.56 | 166.44 | 48.62 | 1675890 | 125.73500862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 152.77 | -0.45 | -0.29 | 154.34 | 156.4 | 151.6 | 1753328 |
| 1739490000 | 153.22 | 6.73 | 4.59 | 148 | 153.55 | 147.59 | 2343859 |
| 1739403600 | 146.49 | -2.37 | -1.59 | 147.97999 | 148.285 | 145.19 | 2353002 |
| 1739317200 | 148.86 | -0.83 | -0.55 | 148.33 | 150.31989 | 147.87 | 980035 |
| 1739230800 | 149.69 | 2.81 | 1.91 | 146.86 | 149.97 | 146.86 | 1172237 |
| 1738971600 | 146.88 | 0.41 | 0.28 | 147.63 | 148 | 145.29499 | 1149547 |
| 1738885200 | 146.47 | 0.25 | 0.17 | 147.26 | 148.84 | 146.44 | 1160597 |
| 1738798800 | 146.22 | 1.45 | 1.00 | 145.51 | 147.18 | 144.705 | 840259 |
| 1738712400 | 144.77 | -0.29 | -0.20 | 144.18 | 146.03 | 144.07 | 1411143 |
| 1738626000 | 145.06 | -2.91 | -1.97 | 145.27 | 146.31 | 142.6 | 1402025 |
| 1738366800 | 147.97 | -1.84 | -1.23 | 150.47 | 151.13999 | 147.83 | 1351777 |
| 1738280400 | 149.81 | 2.1 | 1.42 | 150 | 150.5 | 147.81 | 1618646 |
| 1738194000 | 147.71 | -0.74 | -0.50 | 149.41999 | 149.542 | 147.35 | 2010706 |
| 1738107600 | 148.44999 | -1.8 | -1.20 | 150.72999 | 150.72999 | 147.24 | 1178387 |
| 1738021200 | 150.25 | -4.44 | -2.87 | 150.91999 | 152.425 | 147.47 | 2070381 |
| 1737762000 | 154.69 | -0.4 | -0.26 | 156.44999 | 156.81 | 154.32 | 1016530 |
| 1737675600 | 155.09 | 0 | 0.00 | 155.09 | 155.09 | 155.09 | 0 |
| 1737589200 | 155.09 | 6.79 | 4.58 | 151.33 | 156.705 | 150 | 2905722 |
| 1737502800 | 148.3 | 2.58 | 1.77 | 146.22 | 148.82499 | 145.665 | 2531102 |
| 1737157200 | 145.72 | 2.03 | 1.41 | 145.37 | 147.4 | 144.485 | 4102612 |
| 1737070800 | 143.69 | 0.22 | 0.15 | 144.4 | 144.9 | 142.21 | 1882806 |
| 1736984400 | 143.47 | 0.57 | 0.40 | 145.54 | 146.37 | 143.05 | 2114739 |
| 1736898000 | 142.9 | 1.74 | 1.23 | 140.77 | 143.3 | 140.19999 | 1299965 |
| 1736811600 | 141.16 | 0.25 | 0.18 | 138.75 | 141.61 | 138.24199 | 1411842 |
| 1736552400 | 140.91 | -2.79 | -1.94 | 142.52 | 142.82 | 140.38 | 1243513 |
| 1736379600 | 143.69999 | -0.06 | -0.04 | 143.6 | 144.09 | 141.8401 | 1407691 |
| 1736293200 | 143.76 | 0.32 | 0.22 | 143.94 | 146.44999 | 142.82 | 1377679 |
| 1736206800 | 143.44 | 1.04 | 0.73 | 142.57 | 145.59 | 142.57 | 1097117 |
| 1735947600 | 142.4 | 1.76 | 1.25 | 141.215 | 142.44 | 139.8 | 1346774 |
| 1735861200 | 140.63999 | -2.33 | -1.63 | 143.25 | 143.9 | 139.84 | 1258947 |
| 1735688400 | 142.97 | 0.1 | 0.07 | 143.35 | 144.41999 | 142.54 | 824908 |
| 1735602000 | 142.87 | -2.11 | -1.46 | 142.51 | 143.69 | 141.52 | 852109 |
| 1735342800 | 144.97999 | -1.32 | -0.90 | 145.625 | 146.75 | 144.28 | 678401 |
| 1735256400 | 146.3 | 0.8 | 0.55 | 145.02 | 146.61 | 144.63999 | 523859 |
| 1735077840 | 145.5 | 1.39 | 0.96 | 144.34 | 145.86 | 143.38999 | 412254 |
| 1734997200 | 144.11 | 0.44 | 0.31 | 142.51 | 144.47999 | 142.51 | 1207678 |
| 1734738000 | 143.66999 | -0.22 | -0.15 | 142.9 | 145.66999 | 142.3308 | 4161166 |
| 1734651600 | 143.88999 | -0.89 | -0.61 | 147.33 | 149.35 | 143.51 | 2964898 |
| 1734565200 | 144.78 | -3.17 | -2.14 | 149.15 | 150.28 | 144.66 | 2510059 |
| 1734478800 | 147.94999 | -2 | -1.33 | 149.33 | 150.38 | 147.06 | 2406624 |
| 1734392400 | 149.94999 | -0.14 | -0.09 | 149.995 | 151.04 | 148.66 | 1729981 |
| 1734133200 | 150.09 | -1.23 | -0.81 | 151.52 | 151.99 | 149.2074 | 1032294 |
| 1734046800 | 151.32 | 1.49 | 0.99 | 149.145 | 151.53 | 148.86699 | 1586875 |
| 1733960400 | 149.83 | -0.42 | -0.28 | 151.235 | 152.22999 | 149.79 | 1147158 |
| 1733874000 | 150.25 | -1.25 | -0.83 | 152.6 | 152.6 | 149.87 | 1636957 |
| 1733787600 | 151.5 | -0.9 | -0.59 | 153.43 | 154.69 | 151.28 | 1874372 |
| 1733528400 | 152.4 | -0.03 | -0.02 | 153.115 | 154.43 | 152.01 | 1445676 |
| 1733442000 | 152.43 | -0.77 | -0.50 | 154.35 | 154.66999 | 152.34 | 952181 |
| 1733355600 | 153.19999 | 1.36 | 0.90 | 151.615 | 153.5 | 151.615 | 895897 |
| 1733269200 | 151.84 | -2.49 | -1.61 | 152.885 | 153.385 | 151.6 | 1348119 |
| 1733182800 | 154.33 | 3.21 | 2.12 | 152.75 | 155.62 | 152 | 1394925 |
| 1732917840 | 151.12 | -0.03 | -0.02 | 151.41999 | 152 | 150.47 | 664834 |
| 1732750800 | 151.15 | 1.29 | 0.86 | 151.53 | 151.53 | 149.725 | 1099118 |
| 1732664400 | 149.86 | -2.87 | -1.88 | 152.99 | 153.13999 | 149.6 | 1270273 |
| 1732578000 | 152.72999 | 0.47 | 0.31 | 153.37 | 155.585 | 152.65 | 2606012 |
| 1732318800 | 152.26 | 1.74 | 1.16 | 150 | 153.91999 | 149.775 | 1681323 |
| 1732232400 | 150.52 | 2.7 | 1.83 | 147.665 | 150.97999 | 147.33 | 1075200 |
| 1732146000 | 147.82 | 0.87 | 0.59 | 147.3 | 148 | 145.38999 | 992705 |
| 1732059600 | 146.94999 | -1.41 | -0.95 | 146.01 | 148.06 | 145.995 | 1780398 |
| 1731973200 | 148.36 | 0.01 | 0.01 | 148.24 | 149 | 147.595 | 1289958 |
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
