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 | 6.85 | 5.36875930716 | 127.59 | 137.86 | 121.325 | 1718723 | 128.4475398 | CS |
| 4 | 0.28 | 0.20870602266 | 134.16 | 137.86 | 117 | 1606154 | 126.04649768 | CS |
| 12 | 7.07 | 5.55075763524 | 127.37 | 146.99 | 117 | 1446887 | 130.67039461 | CS |
| 26 | -30.41 | -18.4470730968 | 164.85 | 171 | 117 | 1394924 | 139.73129737 | CS |
| 52 | 27.95 | 26.2465959245 | 106.49 | 171.2 | 90.03 | 1297761 | 137.10599147 | CS |
| 156 | 45.2 | 50.6499327656 | 89.24 | 171.2 | 36.693 | 1433474 | 85.60325988 | CS |
| 260 | 117.06 | 673.532796318 | 17.38 | 171.2 | 11.67 | 1382070 | 69.74202709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 133.04 | 2.26 | 1.73 | 132.06 | 133.76 | 128.8701 | 1984016 |
| 1742942400 | 130.78 | 1.29 | 1.00 | 132.81 | 137.86 | 129.58 | 1694002 |
| 1742856000 | 129.49 | 6.29 | 5.11 | 126.05 | 130.12 | 124.6 | 1543691 |
| 1742596800 | 123.2 | -3.14 | -2.49 | 124.4 | 125.51 | 121.325 | 2409399 |
| 1742510400 | 126.34 | -1.41 | -1.10 | 127.59 | 128.5427 | 126.025 | 962509 |
| 1742424000 | 127.75 | 2.42 | 1.93 | 126.03 | 127.8742 | 125.04 | 838307 |
| 1742337600 | 125.33 | -2.67 | -2.09 | 127.56 | 128.975 | 124.42 | 979766 |
| 1742251200 | 128 | 5.33 | 4.34 | 121.4625 | 129.22 | 121.4625 | 1677789 |
| 1741992000 | 122.67 | 3.16 | 2.64 | 122.42 | 123.14 | 119.42 | 1125183 |
| 1741905600 | 119.51 | -1.69 | -1.39 | 121.63 | 121.9 | 117.25 | 1896553 |
| 1741819200 | 121.2 | -5.22 | -4.13 | 127.52 | 129.25 | 120.77 | 1822866 |
| 1741732800 | 126.42 | 0.27 | 0.21 | 126.15 | 127.32 | 123.86 | 1058248 |
| 1741646400 | 126.15 | -1.34 | -1.05 | 127.56 | 128.84 | 124.5 | 1521273 |
| 1741390800 | 127.49 | 2.05 | 1.63 | 125.06 | 128.26 | 123.15 | 1320220 |
| 1741304400 | 125.44 | -0.58 | -0.46 | 124.16 | 126.67 | 123.68 | 1548471 |
| 1741218000 | 126.02 | 3.35 | 2.73 | 123.87 | 126.5 | 121.44 | 1364580 |
| 1741131600 | 122.67 | -1.89 | -1.52 | 124.66 | 125.05 | 120.5 | 1875413 |
| 1741045200 | 124.56 | -2.03 | -1.60 | 127.69 | 128.08 | 123.98 | 1645579 |
| 1740786000 | 126.59 | -3.89 | -2.98 | 122.95 | 126.65 | 117 | 3557071 |
| 1740699600 | 130.47999 | -1.27 | -0.96 | 134.16 | 137.3741 | 129.97999 | 1298138 |
| 1740613200 | 131.75 | -2.82 | -2.10 | 136.08 | 136.435 | 128.75 | 1710413 |
| 1740526800 | 134.57 | 3.01 | 2.29 | 131.66 | 135.05 | 130.41 | 1385825 |
| 1740440400 | 131.56 | 1.96 | 1.51 | 130.83 | 133 | 129.94999 | 1598203 |
| 1740181200 | 129.6 | -7.64 | -5.57 | 136.32 | 137.145 | 129.51 | 1741985 |
| 1740094800 | 137.24 | 1.59 | 1.17 | 134.66 | 138.11 | 133.7465 | 1854202 |
| 1740008400 | 135.65 | 0.74 | 0.55 | 132.61 | 137.86 | 131.74 | 2505686 |
| 1739922000 | 134.91 | 1.6 | 1.20 | 132.99 | 138.16999 | 132.2143 | 1940298 |
| 1739576400 | 133.31 | -0.26 | -0.19 | 134.04 | 137.57 | 132.59 | 1991430 |
| 1739490000 | 133.57 | 7.38 | 5.85 | 127.99 | 134.43 | 125.15 | 2689374 |
| 1739403600 | 126.19 | -12.64 | -9.10 | 135 | 142.69 | 124.2 | 4551733 |
| 1739317200 | 138.83 | -0.62 | -0.44 | 139.44999 | 140.9 | 136.53 | 1418294 |
| 1739230800 | 139.44999 | -1.02 | -0.73 | 140.97999 | 141.5 | 134.47 | 1273403 |
| 1738971600 | 140.47 | 0.67 | 0.48 | 140.8 | 141.49 | 138.94 | 689247 |
| 1738885200 | 139.8 | -5.18 | -3.57 | 144.88 | 146.74 | 138.57 | 1226441 |
| 1738798800 | 144.97999 | 1.27 | 0.88 | 144.91 | 145.59 | 142.66 | 880150 |
| 1738712400 | 143.71 | -0.93 | -0.64 | 143.12 | 145.415 | 142.52 | 887800 |
| 1738626000 | 144.63999 | 3.75 | 2.66 | 138.38999 | 146.99 | 138.38999 | 1412737 |
| 1738366800 | 140.88999 | -2.34 | -1.63 | 143.04 | 143.385 | 140 | 841175 |
| 1738280400 | 143.22999 | 3.86 | 2.77 | 140.82 | 144.66999 | 140.21 | 975745 |
| 1738194000 | 139.37 | -0.3 | -0.21 | 140.15 | 141.21 | 137.58 | 888126 |
| 1738107600 | 139.66999 | 0.78 | 0.56 | 139.61 | 143.63 | 139.61 | 1548279 |
| 1738021200 | 138.88999 | 3.31 | 2.44 | 134.97999 | 139.1 | 134.03 | 875932 |
| 1737762000 | 135.58 | 1.16 | 0.86 | 137.82 | 138.54499 | 130.87 | 1144509 |
| 1737675600 | 134.41999 | 0 | 0.00 | 134.41999 | 134.41999 | 134.41999 | 0 |
| 1737589200 | 134.41999 | -0.01 | -0.01 | 134.66 | 136.08 | 132.54 | 665704 |
| 1737502800 | 134.43 | 3.57 | 2.73 | 132.475 | 134.91 | 131.16999 | 1182659 |
| 1737157200 | 130.86 | -1.91 | -1.44 | 132.79 | 133.29929 | 129.87 | 747402 |
| 1737070800 | 132.77 | 2.74 | 2.11 | 130.05 | 133.19 | 129.5 | 745983 |
| 1736984400 | 130.03 | 2.4 | 1.88 | 130.82 | 131.18 | 128.845 | 766645 |
| 1736898000 | 127.63 | -1.64 | -1.27 | 128.9 | 129.5 | 125.27 | 681513 |
| 1736811600 | 129.27 | 1.3 | 1.02 | 127.21 | 129.32 | 125.92 | 1137211 |
| 1736552400 | 127.97 | -2.24 | -1.72 | 128.52 | 131.97 | 126.37 | 1077934 |
| 1736379600 | 130.21 | 1.41 | 1.09 | 128.27 | 130.97 | 127 | 1162983 |
| 1736293200 | 128.8 | 3.19 | 2.54 | 126.99 | 130.41 | 126 | 1162854 |
| 1736206800 | 125.61 | 2.96 | 2.41 | 123.31 | 126.76 | 122.76 | 1370039 |
| 1735947600 | 122.65 | -2.57 | -2.05 | 125.06 | 125.4 | 120.53 | 1506092 |
| 1735861200 | 125.22 | -1.01 | -0.80 | 127.37 | 127.99 | 125.18 | 664609 |
| 1735688400 | 126.23 | 0.81 | 0.65 | 127.5 | 127.5 | 124.85 | 718618 |
| 1735602000 | 125.42 | -2.55 | -1.99 | 126.99 | 127.355 | 124.76 | 721265 |
| 1735342800 | 127.97 | 0.02 | 0.02 | 127.01 | 128.56 | 126.22 | 1076822 |
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
