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 | 10.125 | 7.16484449634 | 141.315 | 167.4 | 141.11 | 5179216 | 153.50597724 | CS |
| 4 | 7.11 | 4.92621076699 | 144.33 | 167.4 | 132.42 | 4274805 | 148.28024721 | CS |
| 12 | -15.8 | -9.44750059794 | 167.24 | 181.86 | 132.42 | 4002529 | 153.42770492 | CS |
| 26 | 28.63 | 23.3124338409 | 122.81 | 181.86 | 102.93 | 4231544 | 141.81329294 | CS |
| 52 | -94.06 | -38.3136456212 | 245.5 | 268.98 | 102.93 | 4356200 | 163.35977238 | CS |
| 156 | 42.37 | 38.8466122674 | 109.07 | 268.98 | 90 | 4338742 | 157.75754518 | CS |
| 260 | 0 | 0 | 0 | 153.33 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 151.36 | 2.92 | 1.97 | 149.72 | 152.62 | 149.47999 | 3573360 |
| 1726180800 | 148.44 | 1.15 | 0.78 | 147.35 | 148.97999 | 146.61 | 3453518 |
| 1726094400 | 147.29 | -0.72 | -0.49 | 147.25 | 147.97 | 144.66999 | 4088938 |
| 1726008000 | 148.01 | -2.58 | -1.71 | 150.59 | 150.775 | 147.35 | 4102812 |
| 1725921600 | 150.59 | -0.69 | -0.46 | 151.72999 | 152.91999 | 149.94999 | 3731093 |
| 1725662400 | 151.28 | -0.62 | -0.41 | 151.5 | 153.33 | 150.72 | 4044541 |
| 1725576000 | 151.9 | -0.58 | -0.38 | 152.63999 | 153.55 | 150.66999 | 3358005 |
| 1725489600 | 152.47999 | 0.68 | 0.45 | 152.65 | 153.735 | 148.87 | 3839871 |
| 1725403200 | 151.8 | -1.82 | -1.18 | 152.99 | 154.96 | 151.35 | 4069779 |
| 1725057600 | 153.62 | 0.2 | 0.13 | 153.69 | 154.15 | 152.19 | 3925255 |
| 1724971200 | 153.41999 | -3.44 | -2.19 | 156.26 | 156.26 | 152.47 | 3878302 |
| 1724884800 | 156.86 | -1.82 | -1.15 | 158.25 | 158.32 | 155.69 | 2660288 |
| 1724798400 | 158.68 | -0.22 | -0.14 | 159.94999 | 159.94999 | 157.76 | 3252242 |
| 1724712000 | 158.9 | 0.4 | 0.25 | 159.31 | 161.84 | 157.97 | 3652598 |
| 1724452800 | 158.5 | 1.68 | 1.07 | 157.58 | 159.6196 | 156.74 | 3182636 |
| 1724366400 | 156.82 | -2.43 | -1.53 | 159.6 | 160.12 | 156.4214 | 7451451 |
| 1724280000 | 159.25 | 14.92 | 10.34 | 167.26 | 167.4 | 158.97 | 25611367 |
| 1724193600 | 144.33 | -0.3 | -0.21 | 144.5 | 145.69999 | 142.88 | 6780001 |
| 1724107200 | 144.63 | 0.59 | 0.41 | 144.6 | 148.63999 | 144.41999 | 4423069 |
| 1723848000 | 144.04 | 2.38 | 1.68 | 141.12 | 144.24 | 140.88999 | 3472821 |
| 1723761600 | 141.66 | 5.9 | 4.35 | 143.66999 | 143.88 | 140.5601 | 4645909 |
| 1723675200 | 135.76 | -0.9 | -0.66 | 136.69999 | 136.91 | 135.51 | 4839523 |
| 1723588800 | 136.66 | 1.64 | 1.21 | 135.68 | 136.91 | 133.66999 | 3319076 |
| 1723502400 | 135.02 | -0.48 | -0.35 | 133.88999 | 136.54499 | 133.88999 | 3694273 |
| 1723243200 | 135.5 | 1.53 | 1.14 | 133.61 | 135.6 | 132.75 | 3777734 |
| 1723156800 | 133.97 | 0.5 | 0.37 | 134.79 | 135.99 | 133.07 | 3892521 |
| 1723070400 | 133.47 | -0.38 | -0.28 | 135.8 | 137.75 | 133.34 | 3207323 |
| 1722984000 | 133.85 | -0.02 | -0.01 | 134.51 | 135.91 | 133.25 | 5005544 |
| 1722897600 | 133.87 | -5.3 | -3.81 | 135.99 | 136.35 | 132.41999 | 6887313 |
| 1722638400 | 139.16999 | -7.85 | -5.34 | 144.87 | 145.41999 | 138.04 | 6476528 |
| 1722552000 | 147.02 | -3.39 | -2.25 | 151.21 | 151.35 | 146.08 | 3782964 |
| 1722465600 | 150.41 | 2.46 | 1.66 | 148.61 | 152.395 | 147.925 | 5743754 |
| 1722379200 | 147.94999 | 1.13 | 0.77 | 147.37 | 148.29 | 146.76 | 2378778 |
| 1722292800 | 146.82 | -2.18 | -1.46 | 147.38 | 147.9 | 145.13999 | 2486339 |
| 1722033600 | 149 | 2.71 | 1.85 | 147.25 | 149.99 | 147.25 | 2426695 |
| 1721947200 | 146.29 | -0.16 | -0.11 | 146.58 | 149.4189 | 145.99 | 3019786 |
| 1721860800 | 146.44999 | -3.82 | -2.54 | 149.88 | 150.91999 | 145.3 | 3029942 |
| 1721774400 | 150.27 | -0.75 | -0.50 | 150.19999 | 150.96 | 149.63999 | 1621363 |
| 1721688000 | 151.02 | 1.29 | 0.86 | 149.37 | 151.74 | 148.72 | 3692759 |
| 1721428800 | 149.72999 | -2.36 | -1.55 | 151.25 | 151.46 | 149.36 | 3186756 |
| 1721342400 | 152.09 | -3.84 | -2.46 | 154.82 | 155.25 | 151.84 | 2925850 |
| 1721256000 | 155.93 | 0.92 | 0.59 | 154.29 | 156.74 | 154.04 | 3352926 |
| 1721169600 | 155.01 | 3.71 | 2.45 | 151.13999 | 155.01 | 151.13999 | 3391328 |
| 1721083200 | 151.3 | -1.55 | -1.01 | 152.85 | 153.44999 | 150.91 | 3645559 |
| 1720824000 | 152.85 | 1.45 | 0.96 | 152.47 | 153.635 | 150.81 | 2675531 |
| 1720737600 | 151.4 | 5.29 | 3.62 | 147 | 151.88999 | 146.5 | 4727872 |
| 1720651200 | 146.11 | -1.49 | -1.01 | 147.44999 | 147.44999 | 143.405 | 4105291 |
| 1720564800 | 147.6 | -1.12 | -0.75 | 148 | 149.621 | 147.22999 | 2848439 |
| 1720478400 | 148.72 | 3.07 | 2.11 | 151.85 | 151.97 | 147.785 | 5177275 |
| 1720219200 | 145.65 | 0.85 | 0.59 | 144.54 | 146.43 | 144.5 | 3561761 |
| 1720040640 | 144.8 | -0.59 | -0.41 | 145.32 | 146.22999 | 144.37 | 1633261 |
| 1719960000 | 145.38999 | -0.35 | -0.24 | 145.5 | 146.99 | 144.46 | 3296419 |
| 1719873600 | 145.74 | -0.98 | -0.67 | 148.34 | 148.94 | 145.07 | 2638330 |
| 1719614400 | 146.72 | 0 | 0.00 | 146.72 | 146.72 | 146.72 | 0 |
| 1719528000 | 146.72 | -0.45 | -0.31 | 145.75 | 147 | 145.3 | 2271805 |
| 1719441600 | 147.16999 | 0.4 | 0.27 | 146.01 | 147.31 | 144.91999 | 2446992 |
| 1719355200 | 146.77 | -2.92 | -1.95 | 148.47999 | 149.12 | 146.34 | 3366825 |
| 1719268800 | 149.69 | 3.56 | 2.44 | 147 | 150.79 | 146.72 | 3933058 |
| 1719009600 | 146.13 | 2.75 | 1.92 | 144.33 | 146.27 | 143.99 | 5658870 |
| 1718923200 | 143.38 | 0.84 | 0.59 | 142.16 | 143.77 | 141.72999 | 2626510 |
| 1718750400 | 142.54 | -2.43 | -1.68 | 144.85 | 144.8509 | 142.41999 | 2965033 |
| 1718664000 | 144.97 | 3.81 | 2.70 | 141.35 | 145.06 | 140.8 | 5005830 |
| 1718404800 | 141.16 | -3.52 | -2.43 | 143.85 | 143.93 | 139.38 | 5019152 |
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
