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 | 5.23 | 4.53441997572 | 115.34 | 121.34 | 113.98 | 3811469 | 119.22955151 | CS |
| 4 | -3.66 | -2.94614827336 | 124.23 | 125.99 | 112.1 | 5342348 | 118.35376789 | CS |
| 12 | -0.98 | -0.806252570958 | 121.55 | 127.58 | 112.1 | 4833188 | 121.17515167 | CS |
| 26 | 2.68 | 2.27330562389 | 117.89 | 128 | 111.22 | 4944527 | 120.26884744 | CS |
| 52 | 19.37 | 19.1403162055 | 101.2 | 128 | 92.35 | 5159588 | 113.27311761 | CS |
| 156 | 60.17 | 99.619205298 | 60.4 | 128 | 53.69 | 5354702 | 88.75814163 | CS |
| 260 | 73.4 | 155.60737757 | 47.17 | 128 | 40.72 | 6105273 | 76.04072329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 120.57 | 0.87 | 0.73 | 119.81 | 121.34 | 119.39 | 4003059 |
| 1743028800 | 119.7 | -0.18 | -0.15 | 119.87 | 120.53 | 119.33 | 3005271 |
| 1742942400 | 119.88 | 0.28 | 0.23 | 119.6 | 120.73 | 119.41 | 4134853 |
| 1742856000 | 119.6 | 3.48 | 3.00 | 117 | 119.7 | 116.98 | 4350652 |
| 1742596800 | 116.12 | -0.13 | -0.11 | 115.34 | 116.3 | 113.98 | 3563511 |
| 1742510400 | 116.25 | -1.61 | -1.37 | 117.3 | 117.98 | 116 | 6841358 |
| 1742424000 | 117.86 | 2.6 | 2.26 | 115.73 | 118.2659 | 115.31 | 6837676 |
| 1742337600 | 115.26 | 0.74 | 0.65 | 114.56 | 115.52 | 114.14 | 5874148 |
| 1742251200 | 114.52 | 1.26 | 1.11 | 113.81 | 115.08 | 113.38 | 4358441 |
| 1741992000 | 113.26 | 0.45 | 0.40 | 113.56 | 114 | 112.3 | 6408340 |
| 1741905600 | 112.81 | -2.53 | -2.19 | 114.97 | 114.97 | 112.1 | 6017647 |
| 1741819200 | 115.34 | -0.78 | -0.67 | 117.4 | 117.4 | 114.8575 | 4062915 |
| 1741732800 | 116.12 | -1.49 | -1.27 | 117.14 | 117.61 | 115.73 | 6517816 |
| 1741646400 | 117.61 | -1.66 | -1.39 | 118.525 | 119.785 | 116.99 | 5951784 |
| 1741390800 | 119.27 | -1.38 | -1.14 | 120.12 | 120.58 | 117.25 | 6230065 |
| 1741304400 | 120.65 | -2.39 | -1.94 | 121.56 | 122.82 | 120.1521 | 4861423 |
| 1741218000 | 123.04 | 1.3 | 1.07 | 121.34 | 123.23 | 121.2 | 6705093 |
| 1741131600 | 121.74 | -1.8 | -1.46 | 122.79 | 123.2 | 121.24 | 6263217 |
| 1741045200 | 123.54 | -1.22 | -0.98 | 124.43 | 125.99 | 123.06 | 4816537 |
| 1740786000 | 124.76 | 1.27 | 1.03 | 124.23 | 124.9 | 123.35 | 6043154 |
| 1740699600 | 123.49 | -1.4 | -1.12 | 126 | 126.46 | 123.145 | 5257200 |
| 1740613200 | 124.89 | 2.19 | 1.78 | 125.88 | 127.58 | 123 | 7545079 |
| 1740526800 | 122.7 | 1.23 | 1.01 | 121.69 | 123.38 | 121.28 | 6370542 |
| 1740440400 | 121.47 | 0.36 | 0.30 | 121.54 | 122.5063 | 121.28 | 5292357 |
| 1740181200 | 121.11 | -1.87 | -1.52 | 122.93 | 123.0716 | 120.67 | 5692174 |
| 1740094800 | 122.98 | -0.44 | -0.36 | 123.09 | 123.38 | 121.9494 | 4663110 |
| 1740008400 | 123.42 | -0.41 | -0.33 | 123.92 | 124 | 123 | 3675900 |
| 1739922000 | 123.83 | -0.51 | -0.41 | 124 | 124.35 | 122.23 | 5121309 |
| 1739576400 | 124.34 | -1.51 | -1.20 | 126.55 | 126.745 | 123.35 | 4192921 |
| 1739490000 | 125.85 | 1.44 | 1.16 | 124.5 | 126.12 | 124.23 | 2885262 |
| 1739403600 | 124.41 | -0.27 | -0.22 | 123.83 | 124.55 | 123.6 | 3453078 |
| 1739317200 | 124.68 | -0.29 | -0.23 | 124.47 | 124.82 | 123.92 | 2571395 |
| 1739230800 | 124.97 | 0.28 | 0.22 | 125.12 | 125.66 | 123.58 | 3762668 |
| 1738971600 | 124.69 | -1.47 | -1.17 | 126.16 | 126.8 | 124.45 | 3216176 |
| 1738885200 | 126.16 | 0.65 | 0.52 | 125.94 | 127.48 | 125.8 | 4768802 |
| 1738798800 | 125.51 | 0.37 | 0.30 | 124.8 | 125.555 | 123.93 | 4381516 |
| 1738712400 | 125.14 | 0.83 | 0.67 | 124.31 | 125.39 | 124.21 | 5804941 |
| 1738626000 | 124.31 | -0.48 | -0.38 | 123.96 | 125.31 | 123.1 | 5635706 |
| 1738366800 | 124.79 | -1.3 | -1.03 | 126 | 126.22 | 124.62 | 3218850 |
| 1738280400 | 126.09 | 1.88 | 1.51 | 124.83 | 126.48 | 124.61 | 4331863 |
| 1738194000 | 124.21 | -0.13 | -0.10 | 124.28 | 125.30299 | 124 | 3930467 |
| 1738107600 | 124.34 | -0.56 | -0.45 | 124.61 | 125.45 | 123.7 | 3344311 |
| 1738021200 | 124.9 | 2.17 | 1.77 | 123.1 | 125.315 | 123.04 | 4687607 |
| 1737762000 | 122.73 | 0.16 | 0.13 | 122.57 | 123.4775 | 122.31 | 4465400 |
| 1737675600 | 122.57 | 0 | 0.00 | 122.57 | 122.57 | 122.57 | 0 |
| 1737589200 | 122.57 | -0.73 | -0.59 | 123.41 | 123.485 | 121.345 | 4169383 |
| 1737502800 | 123.3 | 1.45 | 1.19 | 123.74 | 124.485 | 122.7124 | 4718539 |
| 1737157200 | 121.85 | 0.47 | 0.39 | 121.68 | 122.838 | 121.47 | 4751444 |
| 1737070800 | 121.38 | 2.27 | 1.91 | 119.55 | 121.69 | 119.23 | 3840074 |
| 1736984400 | 119.11 | -0.13 | -0.11 | 120.34 | 120.4172 | 118.47 | 4893046 |
| 1736898000 | 119.24 | -0.65 | -0.54 | 120.5 | 120.6 | 118.69 | 4652268 |
| 1736811600 | 119.89 | -0.17 | -0.14 | 120.06 | 120.195 | 117.89 | 4601830 |
| 1736552400 | 120.06 | -1.59 | -1.31 | 121.48 | 122.29 | 119.7482 | 4355062 |
| 1736379600 | 121.65 | 1.51 | 1.26 | 120.17 | 122.01 | 119.51 | 5204356 |
| 1736293200 | 120.14 | -0.74 | -0.61 | 121 | 121.77 | 120.03 | 4500127 |
| 1736206800 | 120.88 | 0.15 | 0.12 | 120.74 | 121.72 | 120.36 | 5960502 |
| 1735947600 | 120.73 | -0.42 | -0.35 | 121.55 | 121.79 | 120.02 | 3896325 |
| 1735861200 | 121.15 | 0.34 | 0.28 | 121.71 | 122.14 | 120.75 | 3424361 |
| 1735688400 | 120.81 | -0.28 | -0.23 | 121.89 | 121.89 | 120.35 | 3600123 |
| 1735602000 | 121.09 | -2.85 | -2.30 | 122.21 | 122.64 | 120.61 | 3976567 |
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
